December 15th, 2015

International Paper (NY: IP )

51.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.80 34.94 33.71 34.05 6,160,600 -1.04(-2.96%)
May 28, 2020 36.01 36.14 34.55 35.09 2,684,116 -0.75(-2.09%)
May 27, 2020 35.25 36.07 35.00 35.84 2,642,524 +1.51(+4.40%)
May 26, 2020 32.98 34.48 32.71 34.33 2,998,443 +1.69(+5.18%)
May 22, 2020 32.91 33.00 32.17 32.64 2,982,700 -0.29(-0.88%)
May 21, 2020 32.86 33.65 32.80 32.93 1,808,375 -0.07(-0.21%)
May 20, 2020 32.40 33.40 32.37 33.00 2,309,274 +0.99(+3.09%)
May 19, 2020 32.48 32.79 31.70 32.01 1,765,813 -0.79(-2.41%)
May 18, 2020 32.28 33.21 32.22 32.80 4,006,341 +1.75(+5.64%)
May 15, 2020 31.01 31.20 30.43 31.05 2,727,700 -0.52(-1.65%)
May 14, 2020 30.48 31.60 29.76 31.57 3,146,569 +0.72(+2.33%)
May 13, 2020 31.97 32.00 30.36 30.85 2,586,883 -1.27(-3.95%)
May 12, 2020 33.19 33.54 32.07 32.12 2,083,503 -0.95(-2.87%)
May 11, 2020 33.71 33.81 32.93 33.07 2,112,588 -1.28(-3.73%)
May 08, 2020 33.18 34.39 33.09 34.35 1,931,300 +1.75(+5.37%)
May 07, 2020 32.61 33.44 32.39 32.60 3,140,208 +0.43(+1.34%)
May 06, 2020 33.28 33.64 32.14 32.17 3,047,792 -0.93(-2.81%)
May 05, 2020 33.92 34.00 32.97 33.10 3,712,859 -0.27(-0.81%)
May 04, 2020 33.50 33.72 32.84 33.37 2,491,875 -0.54(-1.59%)
May 01, 2020 33.70 34.01 33.06 33.91 2,737,800 -0.34(-0.99%)
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%)
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.