December 15th, 2015

International Paper (NY: IP )

51.66 USD +0.67 (+1.31%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.95 25.16 24.72 24.97 5,247,864 -0.32(-1.27%)
Nov 29, 2010 24.91 25.37 24.51 25.29 4,414,231 +0.17(+0.68%)
Nov 26, 2010 25.30 25.30 24.99 25.12 1,533,449 -0.48(-1.87%)
Nov 24, 2010 24.75 25.60 25.60 25.60 4,393,728 +0.98(+3.98%)
Nov 23, 2010 24.84 25.08 24.52 24.62 4,061,711 -0.77(-3.03%)
Nov 22, 2010 24.79 25.48 24.39 25.39 6,290,698 +0.59(+2.38%)
Nov 19, 2010 24.67 25.02 24.26 24.80 6,388,545 -0.04(-0.16%)
Nov 18, 2010 24.79 25.16 24.70 24.84 6,534,422 +0.36(+1.47%)
Nov 17, 2010 24.58 24.91 24.31 24.48 4,993,667 -0.13(-0.53%)
Nov 16, 2010 25.03 25.07 24.39 24.61 7,570,099 -0.67(-2.65%)
Nov 15, 2010 25.76 25.76 25.28 25.28 3,719,609 -0.39(-1.52%)
Nov 12, 2010 26.03 26.08 25.53 25.67 8,584,364 -0.69(-2.62%)
Nov 11, 2010 25.59 26.43 25.59 26.36 5,580,794 +0.40(+1.54%)
Nov 10, 2010 25.69 26.18 25.19 25.96 6,724,551 +0.22(+0.85%)
Nov 09, 2010 26.54 26.59 25.50 25.74 6,144,479 -0.48(-1.83%)
Nov 08, 2010 26.10 26.56 25.93 26.22 5,051,765 -0.22(-0.83%)
Nov 05, 2010 26.22 26.49 26.12 26.44 5,909,257 +0.26(+0.99%)
Nov 04, 2010 25.67 26.22 25.67 26.18 7,343,650 +1.01(+4.01%)
Nov 03, 2010 25.03 25.17 24.59 25.17 4,254,580 +0.31(+1.25%)
Nov 02, 2010 25.37 25.58 24.83 24.86 5,273,942 -0.23(-0.92%)
Nov 01, 2010 25.54 25.57 24.98 25.09 6,508,095 -0.19(-0.75%)
Oct 29, 2010 24.47 25.28 24.31 25.28 6,671,672 +0.79(+3.23%)
Oct 28, 2010 25.17 25.33 24.27 24.49 7,428,149 -0.45(-1.80%)
Oct 27, 2010 24.71 25.18 24.53 24.94 14,525,226 +0.98(+4.09%)
Oct 25, 2010 23.99 24.24 23.68 23.96 6,861,130 +0.28(+1.18%)
Oct 22, 2010 23.60 23.69 23.35 23.68 2,611,469 +0.16(+0.68%)
Oct 21, 2010 23.80 23.99 23.20 23.52 4,722,959 -0.12(-0.51%)
Oct 20, 2010 23.22 23.84 23.18 23.64 5,025,706 +0.54(+2.34%)
Oct 19, 2010 23.70 23.70 22.90 23.10 7,465,271 -0.94(-3.91%)
Oct 18, 2010 23.68 24.04 23.34 24.04 5,944,670 +0.51(+2.17%)
Oct 15, 2010 23.46 23.99 23.08 23.53 8,959,012 +0.42(+1.82%)
Oct 14, 2010 23.15 23.38 22.77 23.11 6,025,030 -0.05(-0.22%)
Oct 13, 2010 22.96 23.48 22.81 23.16 7,233,568 +0.44(+1.94%)
Oct 12, 2010 22.34 23.12 22.18 22.72 9,994,692 +0.33(+1.47%)
Oct 11, 2010 22.16 22.49 22.10 22.39 3,629,542 +0.20(+0.90%)
Oct 08, 2010 22.19 22.36 21.97 22.19 6,045,864 +0.24(+1.09%)
Oct 07, 2010 22.42 22.56 21.75 21.95 4,782,768 -0.40(-1.79%)
Oct 06, 2010 22.31 22.43 22.04 22.35 8,096,381 +0.08(+0.36%)
Oct 05, 2010 21.79 22.37 21.53 22.27 9,490,023 +0.75(+3.49%)
Oct 04, 2010 22.30 22.33 21.44 21.52 7,139,656 -0.84(-3.76%)
Oct 01, 2010 22.36 22.52 21.96 22.36 6,698,990 +0.61(+2.82%)
Sep 30, 2010 21.75 21.94 21.50 21.75 75,298 +0.32(+1.48%)
Sep 29, 2010 21.39 21.55 21.10 21.43 6,128,758 +0.02(+0.09%)
Sep 28, 2010 21.72 21.77 21.08 21.41 100 -0.31(-1.43%)
Sep 27, 2010 21.75 21.92 21.53 21.72 3,942,365 -0.11(-0.50%)
Sep 24, 2010 21.41 21.91 21.33 21.83 6,677,903 +0.96(+4.60%)
Sep 23, 2010 20.87 21.18 20.77 20.87 281 -0.48(-2.25%)
Sep 22, 2010 21.77 22.19 21.27 21.35 10,951,095 -0.64(-2.91%)
Sep 21, 2010 22.04 22.17 21.73 21.99 8,810,951 +0.02(+0.09%)
Sep 20, 2010 21.61 22.05 20.91 21.97 20,276,540 -1.49(-6.35%)
Sep 17, 2010 23.46 23.64 22.69 23.46 8,569,174 +0.56(+2.45%)
Sep 15, 2010 22.60 23.10 22.60 22.90 5,242,709 +0.22(+0.97%)
Sep 14, 2010 22.98 23.04 22.60 22.68 6,269,750 -0.38(-1.65%)
Sep 13, 2010 22.65 23.07 22.54 23.06 5,344,105 +0.67(+2.99%)
Sep 10, 2010 22.14 22.45 22.04 22.39 5,558,246 +0.34(+1.54%)
Sep 09, 2010 22.16 22.22 21.69 22.05 6,990,209 +0.47(+2.18%)
Sep 08, 2010 22.03 22.16 21.33 21.58 7,785,153 -0.43(-1.95%)
Sep 07, 2010 22.35 22.35 21.81 22.01 465 -0.38(-1.70%)
Sep 03, 2010 22.29 22.90 22.25 22.39 6,839,457 +0.40(+1.82%)
Sep 02, 2010 21.60 22.01 21.43 21.99 203 +0.41(+1.90%)
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.