Indicators

International Paper (NY: IP )

48.71 -1.27 (-2.54%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.43	16.43	16.03	16.24	9,170,017	+0.30(+1.90%)
Jul 28, 2005	15.92	16.05	15.91	15.94	8,365,670	-0.02(-0.13%)
Jul 27, 2005	16.11	16.16	15.93	15.96	7,213,046	-0.14(-0.89%)
Jul 26, 2005	16.16	16.32	16.10	16.10	5,521,078	-0.14(-0.85%)
Jul 25, 2005	16.20	16.40	16.11	16.24	8,019,533	+0.01(+0.03%)
Jul 22, 2005	16.38	16.39	16.01	16.24	9,043,742	-0.14(-0.85%)
Jul 21, 2005	16.70	16.73	16.37	16.37	9,887,391	-0.28(-1.67%)
Jul 20, 2005	16.37	16.85	16.29	16.65	18,325,052	+0.09(+0.56%)
Jul 19, 2005	18.01	18.01	16.40	16.56	44,360,856	+0.80(+5.09%)
Jul 18, 2005	15.86	15.86	15.66	15.76	3,887,480	-0.10(-0.65%)
Jul 15, 2005	16.06	16.08	15.79	15.86	4,155,984	-0.22(-1.37%)
Jul 14, 2005	15.93	16.08	15.91	16.08	5,384,296	+0.11(+0.68%)
Jul 13, 2005	16.04	16.10	15.93	15.97	4,269,418	-0.04(-0.22%)
Jul 12, 2005	15.97	16.11	15.83	16.01	4,434,996	-0.02(-0.10%)
Jul 11, 2005	15.83	16.05	15.78	16.03	5,137,777	+0.29(+1.86%)
Jul 08, 2005	15.55	15.75	15.55	15.73	5,113,846	+0.18(+1.16%)
Jul 07, 2005	15.42	15.55	15.30	15.55	4,849,232	+0.01(+0.07%)
Jul 06, 2005	15.79	15.80	15.51	15.54	5,778,686	-0.32(-2.04%)
Jul 05, 2005	15.62	15.89	15.55	15.87	5,196,926	+0.27(+1.75%)

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.