December 15th, 2015

International Paper (NY: IP )

50.99 USD +0.61 (+1.21%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 50.83 51.10 50.32 50.99 3,334,633 +0.59(+1.17%)
Jan 19, 2021 50.84 51.22 50.36 50.40 3,012,095 +0.15(+0.30%)
Jan 15, 2021 49.61 50.52 48.88 50.25 3,529,800 +0.27(+0.54%)
Jan 14, 2021 50.82 50.97 49.93 49.98 2,417,067 -0.82(-1.61%)
Jan 13, 2021 51.57 51.90 50.31 50.80 3,141,703 -1.83(-3.48%)
Jan 12, 2021 52.15 52.93 51.79 52.63 2,187,709 +0.53(+1.02%)
Jan 11, 2021 50.90 52.63 50.82 52.10 2,381,007 +0.62(+1.20%)
Jan 08, 2021 52.25 52.41 50.65 51.48 2,029,800 -0.59(-1.13%)
Jan 07, 2021 52.88 53.08 52.02 52.07 2,601,209 -0.77(-1.46%)
Jan 06, 2021 50.90 53.39 50.50 52.84 3,536,510 +3.10(+6.23%)
Jan 05, 2021 48.75 50.26 48.75 49.74 2,214,677 +1.25(+2.58%)
Jan 04, 2021 49.64 49.98 48.13 48.49 2,650,076 -1.23(-2.47%)
Dec 31, 2020 49.72 49.72 49.72 1,187,332 +0.08(+0.16%)
Dec 30, 2020 49.05 49.78 49.05 49.64 1,187,332 +0.67(+1.37%)
Dec 29, 2020 49.50 49.60 48.81 48.97 1,037,960 -0.42(-0.85%)
Dec 28, 2020 50.01 50.11 49.31 49.39 1,426,552 -0.37(-0.74%)
Dec 24, 2020 49.74 49.80 49.20 49.76 439,100 +0.21(+0.42%)
Dec 23, 2020 49.73 49.97 49.30 49.55 2,332,090 +0.15(+0.30%)
Dec 22, 2020 49.74 49.99 49.31 49.40 2,166,076 -0.08(-0.16%)
Dec 21, 2020 49.13 49.53 48.33 49.48 3,462,198 -0.50(-1.00%)
Dec 18, 2020 49.75 50.12 49.31 49.98 5,516,100 +0.23(+0.46%)
Dec 17, 2020 49.45 49.79 48.90 49.75 1,982,468 +0.44(+0.89%)
Dec 16, 2020 49.41 49.65 49.15 49.31 2,229,562 +0.16(+0.33%)
Dec 15, 2020 48.50 49.15 48.39 49.15 2,397,125 +1.14(+2.37%)
Dec 14, 2020 49.33 49.41 48.00 48.01 2,506,581 -0.62(-1.27%)
Dec 11, 2020 48.37 48.89 48.06 48.63 1,853,100 -0.01(-0.02%)
Dec 10, 2020 49.01 49.47 48.47 48.64 2,118,110 -0.90(-1.82%)
Dec 09, 2020 49.00 49.77 49.00 49.54 2,646,364 +0.45(+0.92%)
Dec 08, 2020 48.51 49.11 48.28 49.09 2,124,690 +0.42(+0.86%)
Dec 07, 2020 48.91 48.91 47.95 48.67 3,136,618 -0.20(-0.41%)
Dec 04, 2020 48.66 49.06 48.06 48.87 4,050,200 +0.63(+1.31%)
Dec 03, 2020 49.76 49.95 47.89 48.24 4,541,178 -1.62(-3.25%)
Dec 02, 2020 49.68 50.31 49.49 49.86 1,713,905 +0.01(+0.02%)
Dec 01, 2020 50.23 50.60 49.51 49.85 2,536,485 +0.37(+0.75%)
Nov 30, 2020 50.52 50.62 49.33 49.48 3,427,025 -1.21(-2.39%)
Nov 27, 2020 50.66 51.21 50.28 50.69 920,000 -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 +0.80(+1.70%)
Nov 12, 2020 48.16 48.34 46.40 47.09 2,773,833 -1.58(-3.25%)
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%)
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.