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 (%)
Nov 30, 2006 32.60 33.30 32.42 33.10 2,247,400 +0.55(+1.69%)
Nov 29, 2006 32.61 32.97 32.43 32.55 1,716,700 -0.05(-0.15%)
Nov 28, 2006 32.50 32.93 32.45 32.60 2,975,500 +0.38(+1.18%)
Nov 27, 2006 32.75 32.90 32.20 32.22 1,578,500 -0.64(-1.95%)
Nov 24, 2006 32.45 32.97 32.45 32.86 621,400 +0.21(+0.64%)
Nov 22, 2006 32.65 32.79 32.51 32.65 1,865,800 -0.01(-0.03%)
Nov 21, 2006 32.70 32.85 32.52 32.66 1,434,700 -0.09(-0.27%)
Nov 20, 2006 32.92 33.29 32.74 32.75 1,317,800 -0.09(-0.27%)
Nov 17, 2006 32.90 33.00 32.42 32.84 2,307,300 -0.17(-0.51%)
Nov 16, 2006 32.83 33.26 32.80 33.01 2,226,700 +0.22(+0.67%)
Nov 15, 2006 32.92 33.13 32.65 32.79 2,216,600 -0.34(-1.03%)
Nov 14, 2006 32.43 33.17 32.38 33.13 2,122,000 +0.63(+1.94%)
Nov 13, 2006 32.02 32.57 32.01 32.50 2,184,700 +0.27(+0.84%)
Nov 10, 2006 32.27 32.46 32.07 32.23 1,319,700 +0.06(+0.19%)
Nov 09, 2006 32.50 32.65 32.11 32.17 1,709,400 -0.32(-0.98%)
Nov 08, 2006 32.22 32.62 32.15 32.49 2,094,900 +0.26(+0.81%)
Nov 07, 2006 32.15 32.68 32.10 32.23 1,591,400 +0.07(+0.22%)
Nov 06, 2006 32.00 32.37 32.00 32.16 2,616,300 +0.24(+0.75%)
Nov 03, 2006 32.51 32.59 31.85 31.92 3,253,000 -0.58(-1.78%)
Nov 02, 2006 32.63 32.80 32.06 32.50 3,974,300 -0.54(-1.63%)
Nov 01, 2006 33.39 33.82 33.04 33.04 2,597,800 -0.31(-0.93%)
Oct 31, 2006 33.94 34.18 33.33 33.35 2,526,900 -0.59(-1.74%)
Oct 30, 2006 33.60 34.00 33.60 33.94 1,576,200 +0.18(+0.53%)
Oct 27, 2006 33.98 34.13 33.70 33.76 1,752,300 -0.27(-0.79%)
Oct 26, 2006 33.37 34.10 33.32 34.03 1,710,900 +0.66(+1.98%)
Oct 25, 2006 33.61 33.73 33.22 33.37 1,671,400 -0.23(-0.68%)
Oct 24, 2006 33.64 33.97 33.48 33.60 1,872,300 -0.04(-0.12%)
Oct 23, 2006 33.72 33.80 33.47 33.64 1,878,400 -0.17(-0.50%)
Oct 20, 2006 34.00 34.11 33.78 33.81 2,184,300 -0.11(-0.32%)
Oct 19, 2006 34.37 34.50 33.89 33.92 3,067,600 -0.61(-1.77%)
Oct 18, 2006 34.62 34.75 34.15 34.53 2,138,300 +0.01(+0.03%)
Oct 17, 2006 34.71 34.99 34.48 34.52 2,439,800 -0.34(-0.98%)
Oct 16, 2006 35.01 35.15 34.49 34.86 2,699,500 -0.74(-2.08%)
Oct 13, 2006 34.90 35.63 34.77 35.60 1,902,500 +0.61(+1.74%)
Oct 12, 2006 35.00 35.22 34.88 34.99 1,776,100 +0.12(+0.34%)
Oct 11, 2006 34.74 35.19 34.70 34.87 1,626,800 -0.12(-0.34%)
Oct 10, 2006 35.11 35.21 34.80 34.99 1,644,900 -0.22(-0.62%)
Oct 09, 2006 35.29 35.30 34.88 35.21 1,354,100 -0.13(-0.37%)
Oct 06, 2006 35.10 35.39 34.77 35.34 1,655,000 +0.15(+0.43%)
Oct 05, 2006 34.75 35.28 34.70 35.19 2,093,800 +0.39(+1.12%)
Oct 04, 2006 34.57 34.84 34.35 34.80 1,781,900 +0.07(+0.20%)
Oct 03, 2006 34.93 35.07 34.40 34.73 1,485,200 -0.20(-0.57%)
Oct 02, 2006 34.70 35.10 34.42 34.93 1,872,800 +0.30(+0.87%)
Sep 29, 2006 34.64 34.65 34.18 34.63 2,175,600 -0.15(-0.43%)
Sep 28, 2006 34.91 35.00 34.50 34.78 1,255,500 +0.06(+0.17%)
Sep 27, 2006 34.42 34.72 34.11 34.72 1,886,000 +0.25(+0.73%)
Sep 26, 2006 34.20 34.65 34.08 34.47 1,579,200 +0.28(+0.82%)
Sep 25, 2006 34.24 34.38 33.65 34.19 1,887,500 +0.13(+0.38%)
Sep 22, 2006 33.60 34.20 33.54 34.06 2,307,100 +0.41(+1.22%)
Sep 21, 2006 34.15 34.46 33.53 33.65 2,584,000 -0.38(-1.12%)
Sep 20, 2006 33.95 34.40 33.90 34.03 2,330,700 +0.18(+0.53%)
Sep 19, 2006 34.38 34.59 33.76 33.85 3,032,000 -0.33(-0.97%)
Sep 18, 2006 34.27 34.47 34.00 34.18 2,594,700 +0.18(+0.53%)
Sep 15, 2006 34.65 34.79 33.90 34.00 6,823,100 -0.75(-2.16%)
Sep 14, 2006 35.92 36.05 34.60 34.75 4,825,200 -0.90(-2.52%)
Sep 13, 2006 35.34 35.74 35.29 35.65 3,862,700 +0.15(+0.42%)
Sep 12, 2006 35.00 35.59 34.99 35.50 3,039,200 +0.58(+1.66%)
Sep 11, 2006 35.00 35.25 34.91 34.92 2,324,600 -0.16(-0.46%)
Sep 08, 2006 34.93 35.20 34.76 35.08 1,243,200 +0.15(+0.43%)
Sep 07, 2006 35.01 35.20 34.65 34.93 1,995,600 -0.08(-0.23%)
Sep 06, 2006 35.21 35.24 34.93 35.01 1,638,600 -0.20(-0.57%)
Sep 05, 2006 35.01 35.25 34.91 35.21 1,336,500 +0.20(+0.57%)
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.