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 29, 2013 46.80 47.04 46.56 46.65 1,326,184 -0.08(-0.17%)
Nov 27, 2013 47.19 47.27 46.51 46.73 2,350,945 -0.19(-0.40%)
Nov 26, 2013 46.93 47.25 46.47 46.92 3,188,545 +0.02(+0.04%)
Nov 25, 2013 46.89 47.22 46.45 46.90 4,069,964 +0.01(+0.02%)
Nov 22, 2013 46.74 46.99 46.13 46.89 3,715,925 +0.18(+0.39%)
Nov 21, 2013 45.28 47.00 45.28 46.71 6,588,253 +1.49(+3.29%)
Nov 20, 2013 45.15 45.56 45.04 45.22 2,821,814 +0.02(+0.04%)
Nov 19, 2013 45.31 45.69 45.13 45.20 4,017,772 -0.08(-0.18%)
Nov 18, 2013 45.76 45.89 45.20 45.28 3,088,071 -0.25(-0.55%)
Nov 15, 2013 45.39 45.74 45.13 45.53 3,541,435 +0.43(+0.95%)
Nov 14, 2013 44.62 45.21 44.40 45.10 4,326,333 +0.55(+1.23%)
Nov 13, 2013 43.89 44.60 43.79 44.55 3,415,460 +0.12(+0.27%)
Nov 12, 2013 44.45 44.68 44.14 44.43 3,320,242 -0.08(-0.18%)
Nov 11, 2013 44.16 44.85 44.13 44.51 4,128,953 +0.55(+1.25%)
Nov 08, 2013 43.11 43.98 43.05 43.96 3,547,842 +0.86(+2.00%)
Nov 07, 2013 43.65 43.82 43.07 43.10 3,848,855 -0.33(-0.76%)
Nov 06, 2013 43.76 43.88 43.30 43.43 4,001,006 -0.14(-0.32%)
Nov 05, 2013 44.94 44.98 43.55 43.57 7,048,357 -1.77(-3.90%)
Nov 04, 2013 45.08 45.36 44.80 45.34 3,151,418 +0.38(+0.85%)
Nov 01, 2013 44.81 45.03 44.62 44.96 2,755,560 +0.35(+0.78%)
Oct 31, 2013 44.48 44.99 44.39 44.61 3,627,977 +0.15(+0.34%)
Oct 30, 2013 44.54 44.74 44.22 44.46 4,250,297 -0.04(-0.09%)
Oct 29, 2013 45.10 45.37 44.30 44.50 3,447,814 -0.56(-1.24%)
Oct 28, 2013 45.50 45.53 44.96 45.06 3,312,598 -0.51(-1.12%)
Oct 25, 2013 45.41 45.60 45.07 45.57 4,049,434 +0.59(+1.31%)
Oct 24, 2013 44.77 45.97 44.45 44.98 5,897,822 +0.59(+1.33%)
Oct 23, 2013 44.42 44.75 43.86 44.39 3,211,566 -0.15(-0.34%)
Oct 22, 2013 44.73 44.74 44.24 44.54 3,859,061 +0.08(+0.18%)
Oct 21, 2013 45.35 45.35 44.28 44.46 4,459,507 -1.01(-2.22%)
Oct 18, 2013 45.55 45.73 45.00 45.47 2,632,126 +0.19(+0.42%)
Oct 17, 2013 44.85 45.46 44.85 45.28 3,854,517 +0.31(+0.69%)
Oct 16, 2013 44.79 45.10 44.50 44.97 2,879,589 +0.39(+0.87%)
Oct 15, 2013 45.41 45.77 44.46 44.58 4,863,647 -0.76(-1.68%)
Oct 14, 2013 44.45 45.62 44.40 45.34 5,040,921 +0.45(+1.00%)
Oct 11, 2013 44.21 45.09 43.90 44.89 4,755,612 +0.61(+1.38%)
Oct 10, 2013 43.93 44.35 43.45 44.28 4,629,575 +1.11(+2.57%)
Oct 09, 2013 43.21 43.49 42.92 43.17 3,084,856 +0.01(+0.02%)
Oct 08, 2013 43.73 43.80 43.12 43.16 6,062,529 -0.53(-1.21%)
Oct 07, 2013 43.35 43.95 43.05 43.69 5,307,567 -0.01(-0.02%)
Oct 04, 2013 44.02 44.02 43.25 43.70 5,726,622 -0.16(-0.36%)
Oct 03, 2013 44.64 44.64 43.67 43.86 6,003,129 -0.74(-1.66%)
Oct 02, 2013 44.82 45.13 44.32 44.60 5,252,775 -0.68(-1.50%)
Oct 01, 2013 44.78 45.53 44.62 45.28 4,032,316 +0.48(+1.07%)
Sep 30, 2013 44.41 45.10 43.95 44.80 7,016,517 -0.64(-1.41%)
Sep 27, 2013 46.06 46.06 45.40 45.44 7,287,626 -1.85(-3.91%)
Sep 26, 2013 46.71 47.58 46.71 47.29 2,140,808 +0.59(+1.26%)
Sep 25, 2013 47.08 47.15 46.70 46.70 2,849,744 -0.34(-0.72%)
Sep 24, 2013 46.92 47.61 46.86 47.04 2,927,631 -0.05(-0.11%)
Sep 23, 2013 47.73 47.73 46.91 47.09 3,181,794 -0.70(-1.46%)
Sep 20, 2013 48.06 48.25 47.64 47.79 3,421,464 -0.03(-0.06%)
Sep 19, 2013 48.17 48.62 47.80 47.82 4,346,158 -0.28(-0.58%)
Sep 18, 2013 48.21 48.43 47.33 48.10 5,428,677 -0.01(-0.02%)
Sep 17, 2013 49.39 49.40 47.92 48.11 4,683,921 -1.30(-2.63%)
Sep 16, 2013 49.51 49.85 49.29 49.41 4,008,503 +0.74(+1.52%)
Sep 13, 2013 48.17 48.71 48.03 48.67 2,249,845 +0.54(+1.12%)
Sep 12, 2013 49.10 49.10 48.00 48.13 4,345,416 -1.23(-2.49%)
Sep 11, 2013 49.74 49.75 48.41 49.36 4,164,343 +0.09(+0.18%)
Sep 10, 2013 49.35 49.96 49.12 49.27 3,569,416 +0.12(+0.24%)
Sep 09, 2013 47.96 49.29 47.96 49.15 2,862,503 +1.29(+2.70%)
Sep 06, 2013 47.77 48.12 46.98 47.86 1,638,922 +0.21(+0.44%)
Sep 05, 2013 47.72 48.15 47.60 47.65 1,280,307 -0.15(-0.31%)
Sep 04, 2013 47.44 48.18 47.24 47.80 1,995,866 +0.33(+0.70%)
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.