December 15th, 2015

International Paper (NY: IP )

50.69 USD -0.38 (-0.74%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 50.66 51.21 50.28 50.69 920,007 -0.38(-0.74%)
Nov 25, 2020 51.24 51.55 50.60 51.07 2,309,900 -0.80(-1.54%)
Nov 24, 2020 50.52 51.99 50.50 51.87 2,920,042 +1.86(+3.72%)
Nov 23, 2020 50.13 50.52 49.80 50.01 2,770,939 +0.58(+1.17%)
Nov 20, 2020 49.19 49.75 48.70 49.43 3,369,700 +0.20(+0.41%)
Nov 19, 2020 49.14 49.37 48.51 49.23 3,474,415 -0.33(-0.67%)
Nov 18, 2020 50.22 50.61 49.55 49.56 3,022,924 -0.53(-1.06%)
Nov 17, 2020 49.58 50.52 49.11 50.09 5,626,524 +0.13(+0.26%)
Nov 16, 2020 49.42 50.24 48.75 49.96 4,005,583 +2.07(+4.32%)
Nov 13, 2020 47.10 48.07 47.10 47.89 2,409,100 +0.81(+1.72%)
Nov 12, 2020 48.16 48.34 46.40 47.08 2,773,833 -1.59(-3.27%)
Nov 11, 2020 49.01 49.28 48.09 48.67 3,285,261 -0.15(-0.31%)
Nov 10, 2020 47.57 48.87 47.17 48.82 2,992,967 +1.46(+3.08%)
Nov 09, 2020 48.96 50.33 47.27 47.36 3,763,629 +0.87(+1.87%)
Nov 06, 2020 47.11 47.38 46.00 46.49 2,015,300 -0.40(-0.85%)
Nov 05, 2020 45.50 47.52 45.26 46.89 2,750,722 +1.80(+3.99%)
Nov 04, 2020 45.99 46.36 44.74 45.09 2,182,415 -1.43(-3.07%)
Nov 03, 2020 45.91 46.76 45.55 46.52 2,905,187 +1.47(+3.26%)
Nov 02, 2020 44.54 45.28 44.05 45.05 2,677,459 +1.30(+2.97%)
Oct 30, 2020 43.73 44.14 43.19 43.75 2,553,000 -0.09(-0.21%)
Oct 29, 2020 42.75 44.34 42.48 43.84 2,988,740 +0.84(+1.95%)
Oct 28, 2020 43.50 43.92 42.70 43.00 3,554,411 -1.37(-3.09%)
Oct 27, 2020 45.18 45.29 44.34 44.37 2,704,933 -0.92(-2.03%)
Oct 26, 2020 45.69 46.05 44.92 45.29 2,457,928 -1.11(-2.39%)
Oct 23, 2020 46.81 47.18 46.32 46.40 1,954,000 -0.19(-0.41%)
Oct 22, 2020 46.33 46.70 46.05 46.59 1,754,933 +0.11(+0.24%)
Oct 21, 2020 46.29 47.06 46.08 46.48 2,366,240 +0.08(+0.17%)
Oct 20, 2020 47.21 47.31 46.12 46.40 2,845,660 -0.29(-0.62%)
Oct 19, 2020 46.77 47.03 46.36 46.69 3,224,217 +0.15(+0.32%)
Oct 16, 2020 46.36 46.81 45.82 46.54 4,910,400 +0.99(+2.17%)
Oct 15, 2020 44.09 45.61 43.97 45.55 3,760,446 +0.89(+1.99%)
Oct 14, 2020 44.27 44.98 44.27 44.66 2,919,293 +0.65(+1.48%)
Oct 13, 2020 44.08 44.64 43.47 44.01 2,726,152 -0.46(-1.03%)
Oct 12, 2020 43.94 45.02 43.36 44.47 4,521,370 +1.80(+4.22%)
Oct 09, 2020 43.55 44.20 42.67 42.67 4,655,100 +0.18(+0.42%)
Oct 08, 2020 41.81 42.51 41.79 42.49 2,069,488 +0.68(+1.63%)
Oct 07, 2020 41.09 41.98 40.97 41.81 2,810,319 +1.14(+2.80%)
Oct 06, 2020 41.50 41.74 40.63 40.67 2,674,388 -0.76(-1.83%)
Oct 05, 2020 41.05 41.82 40.87 41.43 2,410,186 +0.95(+2.35%)
Oct 02, 2020 39.31 40.77 39.15 40.48 2,809,300 +0.53(+1.33%)
Oct 01, 2020 40.79 41.16 39.83 39.95 2,721,325 -0.59(-1.46%)
Sep 30, 2020 40.35 41.01 40.20 40.54 2,483,344 +0.26(+0.65%)
Sep 29, 2020 41.26 41.26 39.80 40.28 2,808,480 -0.89(-2.16%)
Sep 28, 2020 41.51 41.76 40.67 41.17 3,374,410 +0.01(+0.02%)
Sep 25, 2020 38.76 41.51 38.38 41.16 6,106,400 +1.95(+4.97%)
Sep 24, 2020 39.35 39.95 38.70 39.21 1,960,499 -0.06(-0.15%)
Sep 23, 2020 40.74 40.81 39.22 39.27 3,045,826 -1.51(-3.70%)
Sep 22, 2020 40.87 41.21 40.32 40.78 1,976,278 -0.26(-0.63%)
Sep 21, 2020 41.11 41.49 40.26 41.04 2,833,341 -1.01(-2.40%)
Sep 18, 2020 42.58 43.08 41.99 42.05 4,662,100 -0.84(-1.96%)
Sep 17, 2020 41.37 43.10 40.91 42.89 4,556,687 +0.97(+2.31%)
Sep 16, 2020 41.91 42.38 41.42 41.92 3,537,232 +0.26(+0.62%)
Sep 15, 2020 41.00 41.76 40.77 41.66 3,949,595 +0.87(+2.13%)
Sep 14, 2020 39.37 40.98 39.27 40.79 5,252,506 +1.87(+4.80%)
Sep 11, 2020 38.17 39.14 37.91 38.92 2,383,100 +0.95(+2.50%)
Sep 10, 2020 38.43 38.73 37.95 37.97 2,378,596 -0.32(-0.84%)
Sep 09, 2020 37.83 38.70 37.56 38.29 3,006,836 +0.98(+2.63%)
Sep 08, 2020 38.88 39.04 37.26 37.31 4,609,265 -1.72(-4.41%)
Sep 04, 2020 39.05 39.35 38.38 39.03 3,878,000 +0.69(+1.80%)
Sep 03, 2020 38.91 39.54 37.83 38.34 4,098,243 -0.50(-1.29%)
Sep 02, 2020 37.62 38.87 37.33 38.84 5,363,247 +1.32(+3.52%)
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.