December 15th, 2015

International Paper (NY: IP )

51.63 USD -0.03 (-0.06%)
Official Closing Price Updated: 7:05 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.30 35.53 34.35 34.79 4,047,900 -0.97(-2.71%)
Jul 30, 2020 37.27 37.64 35.38 35.76 3,651,209 -0.99(-2.69%)
Jul 29, 2020 36.37 36.96 36.10 36.75 3,134,648 +0.58(+1.60%)
Jul 28, 2020 36.73 36.83 36.01 36.17 2,550,407 -0.68(-1.85%)
Jul 27, 2020 36.26 36.92 35.92 36.85 2,197,683 +0.53(+1.46%)
Jul 24, 2020 36.80 36.95 36.19 36.32 1,370,100 -0.31(-0.85%)
Jul 23, 2020 36.54 36.88 36.31 36.63 1,597,767 -0.02(-0.05%)
Jul 22, 2020 36.49 36.84 36.18 36.65 1,700,823 +0.04(+0.11%)
Jul 21, 2020 36.25 37.07 36.25 36.61 1,517,618 +0.26(+0.72%)
Jul 20, 2020 36.64 36.83 36.12 36.35 2,101,281 -0.57(-1.54%)
Jul 17, 2020 37.55 37.55 36.79 36.92 2,411,200 -0.47(-1.26%)
Jul 16, 2020 36.30 37.67 36.11 37.39 3,511,941 +1.08(+2.97%)
Jul 15, 2020 36.58 36.79 35.83 36.31 2,717,414 +0.85(+2.40%)
Jul 14, 2020 34.70 35.66 34.47 35.46 3,358,705 +0.81(+2.34%)
Jul 13, 2020 34.60 35.18 34.25 34.65 2,640,720 +0.11(+0.32%)
Jul 10, 2020 33.23 34.59 33.23 34.54 1,975,100 +1.43(+4.32%)
Jul 09, 2020 34.01 34.14 32.94 33.11 2,766,038 -1.03(-3.02%)
Jul 08, 2020 35.10 35.17 33.82 34.14 3,019,924 -1.10(-3.12%)
Jul 07, 2020 35.49 35.57 34.96 35.24 3,249,529 -0.70(-1.95%)
Jul 06, 2020 36.22 36.48 35.50 35.94 2,626,815 +0.59(+1.67%)
Jul 02, 2020 35.26 35.80 35.03 35.35 2,051,900 +0.54(+1.55%)
Jul 01, 2020 35.34 35.56 34.52 34.81 2,343,458 -0.40(-1.14%)
Jun 30, 2020 34.79 35.51 34.44 35.21 2,528,263 +0.20(+0.57%)
Jun 29, 2020 34.31 35.42 34.23 35.01 2,554,231 +1.21(+3.58%)
Jun 26, 2020 33.57 33.92 33.16 33.80 3,694,300 +0.02(+0.06%)
Jun 25, 2020 33.34 33.83 32.59 33.78 1,961,959 +0.20(+0.60%)
Jun 24, 2020 34.47 34.47 33.52 33.58 3,150,197 -1.27(-3.64%)
Jun 23, 2020 34.69 35.16 34.50 34.85 2,567,402 +0.43(+1.25%)
Jun 22, 2020 34.60 34.62 33.77 34.42 2,671,964 -0.44(-1.26%)
Jun 19, 2020 35.78 35.88 34.67 34.86 8,923,400 -0.22(-0.63%)
Jun 18, 2020 34.84 35.50 34.67 35.08 2,239,724 -0.10(-0.28%)
Jun 17, 2020 35.77 35.99 35.08 35.18 2,487,342 -0.53(-1.48%)
Jun 16, 2020 36.35 36.81 35.29 35.71 2,849,778 +0.65(+1.85%)
Jun 15, 2020 33.72 35.43 33.39 35.06 3,290,675 +0.14(+0.40%)
Jun 12, 2020 35.60 35.62 34.12 34.92 2,418,900 +1.00(+2.95%)
Jun 11, 2020 35.10 35.86 33.62 33.92 3,265,610 -2.85(-7.75%)
Jun 10, 2020 38.04 38.10 36.70 36.77 2,218,274 -1.54(-4.02%)
Jun 09, 2020 38.90 38.95 38.06 38.31 2,073,768 -1.38(-3.48%)
Jun 08, 2020 39.20 39.80 38.83 39.69 2,639,860 +0.66(+1.69%)
Jun 05, 2020 39.14 40.24 38.54 39.03 3,235,500 +1.20(+3.17%)
Jun 04, 2020 36.60 37.85 36.15 37.83 2,931,399 +0.91(+2.46%)
Jun 03, 2020 36.00 37.25 35.75 36.92 2,728,918 +1.69(+4.80%)
Jun 02, 2020 34.92 35.83 34.85 35.23 2,325,677 +0.50(+1.44%)
Jun 01, 2020 34.07 34.98 34.04 34.73 2,689,451 +0.68(+2.00%)
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%)
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.