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 (%)
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%)
Sep 01, 2020 36.22 37.53 35.93 37.52 3,303,179 +1.25(+3.45%)
Aug 31, 2020 36.92 36.92 36.14 36.27 2,796,784 -0.66(-1.79%)
Aug 28, 2020 36.70 37.11 36.57 36.93 1,692,100 +0.33(+0.90%)
Aug 27, 2020 36.20 36.87 36.18 36.60 1,754,786 +0.43(+1.19%)
Aug 26, 2020 36.09 36.24 35.76 36.17 1,549,640 -0.04(-0.11%)
Aug 25, 2020 37.45 37.53 36.19 36.21 1,921,619 -1.06(-2.84%)
Aug 24, 2020 35.76 37.42 35.71 37.27 3,019,219 +2.09(+5.94%)
Aug 21, 2020 35.30 35.57 34.81 35.18 2,642,300 -0.50(-1.40%)
Aug 20, 2020 35.75 36.03 35.47 35.68 1,606,077 -0.52(-1.44%)
Aug 19, 2020 36.34 36.86 36.10 36.20 1,596,294 -0.04(-0.11%)
Aug 18, 2020 36.48 36.76 36.18 36.24 1,749,956 -0.39(-1.06%)
Aug 17, 2020 37.29 37.29 36.53 36.63 1,830,314 -0.64(-1.72%)
Aug 14, 2020 36.20 37.37 36.09 37.27 3,031,300 +0.78(+2.14%)
Aug 13, 2020 35.92 36.68 35.82 36.49 2,755,145 -0.23(-0.63%)
Aug 12, 2020 37.34 37.46 36.44 36.72 2,727,606 -0.30(-0.81%)
Aug 11, 2020 37.30 38.33 36.90 37.02 3,513,767 +0.71(+1.96%)
Aug 10, 2020 35.67 36.34 35.53 36.31 2,662,200 +0.82(+2.31%)
Aug 07, 2020 34.17 35.52 33.92 35.49 4,476,200 +0.22(+0.62%)
Aug 06, 2020 35.50 35.86 35.26 35.27 2,678,690 -0.31(-0.87%)
Aug 05, 2020 35.63 36.09 35.56 35.58 2,842,609 +0.30(+0.85%)
Aug 04, 2020 35.23 35.65 34.97 35.28 3,285,924 -0.16(-0.45%)
Aug 03, 2020 35.22 35.67 34.86 35.44 3,794,527 +0.65(+1.87%)
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%)
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.