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 (%)
Nov 30, 2007 33.68 33.88 33.36 33.75 3,050,040 +0.40(+1.20%)
Nov 29, 2007 33.35 33.47 32.86 33.35 3,633,985 -0.17(-0.51%)
Nov 28, 2007 32.83 33.75 32.60 33.52 3,818,632 +1.00(+3.08%)
Nov 27, 2007 32.71 33.03 32.21 32.52 4,212,312 +0.04(+0.12%)
Nov 26, 2007 32.83 33.07 32.34 32.48 4,773,130 -0.41(-1.25%)
Nov 23, 2007 32.55 33.04 32.43 32.89 1,457,565 +0.52(+1.61%)
Nov 21, 2007 33.20 33.42 32.36 32.37 4,078,592 -1.17(-3.49%)
Nov 20, 2007 33.17 34.20 33.00 33.54 4,445,957 +0.36(+1.08%)
Nov 19, 2007 33.96 34.00 33.04 33.18 4,644,387 -0.93(-2.73%)
Nov 16, 2007 33.84 34.18 33.29 34.11 2,935,205 +0.56(+1.67%)
Nov 15, 2007 34.27 34.41 33.31 33.55 5,146,713 -0.94(-2.73%)
Nov 14, 2007 34.94 35.25 34.39 34.49 3,944,758 -0.04(-0.12%)
Nov 13, 2007 33.99 34.56 33.88 34.53 2,359,810 +0.76(+2.25%)
Nov 12, 2007 34.02 34.40 33.66 33.77 3,266,353 -0.40(-1.17%)
Nov 09, 2007 34.17 34.78 33.81 34.17 2,092,600 -0.39(-1.13%)
Nov 08, 2007 34.13 34.74 33.50 34.56 5,188,634 +0.31(+0.91%)
Nov 07, 2007 34.84 35.44 34.19 34.25 3,150,751 -1.17(-3.30%)
Nov 06, 2007 35.43 35.74 34.76 35.42 3,021,600 +0.01(+0.03%)
Nov 05, 2007 35.31 35.57 35.00 35.41 2,447,735 -0.04(-0.11%)
Nov 02, 2007 36.48 36.77 35.01 35.45 2,608,000 -0.62(-1.72%)
Nov 01, 2007 36.46 36.70 36.00 36.07 2,665,400 -0.89(-2.41%)
Oct 31, 2007 36.45 37.33 36.19 36.96 2,429,200 +0.78(+2.16%)
Oct 30, 2007 36.80 36.80 36.08 36.18 2,844,300 -0.73(-1.98%)
Oct 29, 2007 36.81 37.31 36.44 36.91 1,646,300 +0.48(+1.32%)
Oct 26, 2007 36.12 36.62 35.80 36.43 1,706,100 +0.52(+1.45%)
Oct 25, 2007 35.61 36.07 35.34 35.91 2,353,600 +0.42(+1.18%)
Oct 24, 2007 35.41 35.62 34.82 35.49 2,571,600 -0.05(-0.14%)
Oct 23, 2007 35.28 35.58 34.87 35.54 1,878,600 +0.32(+0.91%)
Oct 22, 2007 34.90 35.37 34.55 35.22 2,349,900 +0.12(+0.34%)
Oct 19, 2007 36.00 36.18 35.00 35.10 3,275,200 -0.90(-2.50%)
Oct 18, 2007 35.17 36.40 35.07 36.00 2,958,000 +0.73(+2.07%)
Oct 17, 2007 35.27 35.66 34.91 35.27 2,749,200 +0.35(+1.00%)
Oct 16, 2007 35.27 35.35 34.65 34.92 1,948,300 -0.37(-1.05%)
Oct 15, 2007 35.49 35.87 34.89 35.29 3,332,000 -0.39(-1.09%)
Oct 12, 2007 36.36 36.44 35.53 35.68 2,217,904 -0.44(-1.22%)
Oct 11, 2007 36.25 36.47 35.60 36.12 3,762,200 -0.06(-0.17%)
Oct 10, 2007 35.80 36.64 35.78 36.18 4,950,400 -0.88(-2.37%)
Oct 09, 2007 36.54 37.18 36.29 37.06 3,544,600 +0.64(+1.76%)
Oct 08, 2007 36.45 36.50 36.24 36.42 1,715,146 -0.01(-0.03%)
Oct 05, 2007 35.89 36.50 35.84 36.43 5,220,100 +0.81(+2.27%)
Oct 04, 2007 35.94 35.98 35.48 35.62 1,138,500 -0.18(-0.50%)
Oct 03, 2007 35.94 36.11 35.73 35.80 1,964,900 -0.23(-0.64%)
Oct 02, 2007 36.02 36.14 35.85 36.03 3,784,400 +0.03(+0.08%)
Oct 01, 2007 35.95 36.14 35.09 36.00 3,503,528 +0.13(+0.36%)
Sep 28, 2007 35.85 35.98 35.49 35.87 2,639,600 -0.05(-0.14%)
Sep 27, 2007 35.98 36.09 35.62 35.92 3,351,800 +0.01(+0.03%)
Sep 26, 2007 35.94 36.04 35.75 35.91 3,115,200 +0.13(+0.36%)
Sep 25, 2007 35.55 35.92 35.48 35.78 3,337,400 +0.19(+0.53%)
Sep 24, 2007 35.86 36.06 35.51 35.59 2,960,200 -0.27(-0.75%)
Sep 21, 2007 36.02 36.18 35.75 35.86 4,098,900 +0.09(+0.25%)
Sep 20, 2007 36.02 36.11 35.61 35.77 3,099,500 -0.25(-0.69%)
Sep 19, 2007 35.64 36.40 35.64 36.02 6,090,715 +0.38(+1.07%)
Sep 18, 2007 34.69 35.64 34.61 35.64 3,045,000 +0.95(+2.74%)
Sep 17, 2007 34.88 34.98 34.62 34.69 1,946,600 -0.23(-0.66%)
Sep 14, 2007 34.86 35.08 34.70 34.92 2,684,500 +0.06(+0.17%)
Sep 13, 2007 35.00 35.14 34.72 34.86 3,060,123 +0.20(+0.58%)
Sep 12, 2007 34.50 34.88 34.30 34.66 2,686,100 +0.03(+0.09%)
Sep 11, 2007 34.43 34.68 34.15 34.63 2,472,000 +0.20(+0.58%)
Sep 10, 2007 35.10 35.12 33.93 34.43 5,462,900 -0.63(-1.80%)
Sep 07, 2007 35.12 35.16 34.54 35.06 6,263,100 -0.54(-1.52%)
Sep 06, 2007 35.49 35.77 35.33 35.60 2,381,500 +0.11(+0.31%)
Sep 05, 2007 35.37 35.63 35.02 35.49 3,675,500 +0.03(+0.08%)
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.