December 15th, 2015

International Paper (NY: IP )

50.25 USD +0.27 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.50 35.08 33.02 34.25 3,882,491 -2.27(-6.22%)
Apr 29, 2020 36.73 37.35 36.34 36.52 4,481,495 +0.77(+2.15%)
Apr 28, 2020 33.79 36.15 33.58 35.75 8,936,572 +2.94(+8.96%)
Apr 27, 2020 31.32 32.98 31.30 32.81 4,223,899 +1.68(+5.40%)
Apr 24, 2020 31.08 31.36 30.54 31.13 4,175,700 +0.59(+1.93%)
Apr 23, 2020 30.35 30.99 30.23 30.54 3,373,077 +0.57(+1.90%)
Apr 22, 2020 30.67 30.82 29.83 29.97 3,110,899 -0.15(-0.50%)
Apr 21, 2020 29.99 30.65 29.83 30.12 3,083,108 -0.66(-2.14%)
Apr 20, 2020 31.52 31.56 30.66 30.78 3,139,662 -1.07(-3.36%)
Apr 17, 2020 31.23 32.32 31.06 31.85 6,540,700 +1.38(+4.53%)
Apr 16, 2020 31.80 32.14 29.95 30.47 4,176,786 -1.33(-4.18%)
Apr 15, 2020 32.56 32.79 31.16 31.80 4,112,716 -1.78(-5.30%)
Apr 14, 2020 34.88 34.88 32.78 33.58 4,199,838 -0.83(-2.41%)
Apr 13, 2020 34.13 34.68 33.23 34.41 3,835,950 +0.24(+0.70%)
Apr 09, 2020 33.49 34.90 33.36 34.17 4,155,900 +1.05(+3.17%)
Apr 08, 2020 31.23 33.38 31.15 33.12 4,116,316 +2.23(+7.22%)
Apr 07, 2020 32.50 32.95 30.86 30.89 4,242,006 -0.64(-2.03%)
Apr 06, 2020 30.87 31.80 30.60 31.53 6,067,246 +2.16(+7.35%)
Apr 03, 2020 30.16 30.99 29.16 29.37 3,734,700 -1.11(-3.64%)
Apr 02, 2020 29.87 31.40 29.85 30.48 3,387,659 +0.33(+1.09%)
Apr 01, 2020 29.68 31.09 29.28 30.15 3,988,239 -0.98(-3.15%)
Mar 31, 2020 31.08 31.62 30.20 31.13 4,565,945 -0.20(-0.64%)
Mar 30, 2020 30.64 31.55 30.09 31.33 3,238,990 +0.71(+2.32%)
Mar 27, 2020 30.01 31.58 29.56 30.62 3,839,400 -0.39(-1.26%)
Mar 26, 2020 29.17 31.47 29.01 31.01 4,422,493 +2.21(+7.67%)
Mar 25, 2020 28.05 30.51 26.64 28.80 5,897,531 +0.89(+3.19%)
Mar 24, 2020 28.05 28.65 26.57 27.91 4,952,278 +1.44(+5.44%)
Mar 23, 2020 28.93 29.72 26.38 26.47 6,809,155 -3.04(-10.30%)
Mar 20, 2020 30.14 31.18 29.01 29.51 5,237,100 -0.62(-2.06%)
Mar 19, 2020 30.76 31.02 29.09 30.13 3,683,651 -0.82(-2.65%)
Mar 18, 2020 30.60 33.48 29.85 30.95 4,239,199 -2.54(-7.58%)
Mar 17, 2020 30.43 33.53 29.07 33.49 5,868,037 +3.77(+12.69%)
Mar 16, 2020 28.78 33.36 28.20 29.72 5,667,968 -3.72(-11.12%)
Mar 13, 2020 30.40 33.46 29.30 33.44 6,027,300 +4.82(+16.84%)
Mar 12, 2020 30.28 30.91 28.61 28.62 5,229,888 -3.61(-11.20%)
Mar 11, 2020 33.00 33.21 31.48 32.23 4,732,284 -1.94(-5.68%)
Mar 10, 2020 33.70 34.25 32.28 34.17 4,154,080 +1.89(+5.86%)
Mar 09, 2020 33.25 33.99 31.79 32.28 4,441,782 -3.43(-9.61%)
Mar 06, 2020 35.24 36.05 34.87 35.71 4,050,000 -0.82(-2.24%)
Mar 05, 2020 36.75 37.38 36.18 36.53 3,016,510 -1.39(-3.67%)
Mar 04, 2020 37.68 38.01 37.11 37.92 3,503,486 +0.86(+2.32%)
Mar 03, 2020 38.03 39.11 36.62 37.06 3,869,557 -1.17(-3.06%)
Mar 02, 2020 37.25 38.26 36.47 38.23 4,602,535 +1.27(+3.44%)
Feb 28, 2020 36.00 37.26 35.60 36.96 4,996,300 -0.10(-0.27%)
Feb 27, 2020 38.00 38.90 37.04 37.06 4,161,096 -1.76(-4.53%)
Feb 26, 2020 39.70 40.19 38.71 38.82 3,560,597 -0.41(-1.05%)
Feb 25, 2020 41.45 41.77 39.14 39.23 3,766,008 -2.12(-5.13%)
Feb 24, 2020 41.85 41.99 41.12 41.35 2,590,959 -1.92(-4.44%)
Feb 21, 2020 42.80 43.45 42.43 43.27 2,684,000 +0.32(+0.75%)
Feb 20, 2020 42.28 43.05 42.18 42.95 2,209,132 +0.25(+0.59%)
Feb 19, 2020 43.23 43.56 42.63 42.70 2,454,196 -0.53(-1.23%)
Feb 18, 2020 43.05 43.25 42.61 43.23 1,525,672 +0.04(+0.09%)
Feb 14, 2020 43.46 43.81 42.99 43.19 1,775,100 -0.26(-0.60%)
Feb 13, 2020 44.25 44.25 43.22 43.45 2,210,320 -1.05(-2.36%)
Feb 12, 2020 44.57 44.98 44.46 44.50 1,763,623 +0.13(+0.29%)
Feb 11, 2020 43.99 44.94 43.84 44.37 1,763,508 +0.63(+1.44%)
Feb 10, 2020 43.44 43.87 43.30 43.74 1,624,576 +0.18(+0.41%)
Feb 07, 2020 43.88 44.01 43.50 43.56 1,829,100 -0.69(-1.56%)
Feb 06, 2020 44.32 44.47 43.71 44.25 2,809,925 +0.21(+0.48%)
Feb 05, 2020 42.19 44.22 42.19 44.04 4,525,652 +2.28(+5.46%)
Feb 04, 2020 41.94 42.12 41.66 41.76 3,267,272 +0.51(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.