$47.96 -0.59 (%) International Paper Co - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
7/2/201548.5548.8247.9647.962,745,769
7/1/201548.0148.7147.9148.552,803,004
6/30/201548.2148.3847.3947.593,430,129
6/29/201548.0848.2547.6747.704,238,332
6/26/201548.6048.7548.2248.258,450,413
6/25/201549.1149.2348.3648.374,412,679
6/24/201549.2949.7949.0549.092,923,602
6/23/201549.7950.0649.1949.303,577,503
6/22/201549.3550.4448.7149.678,372,106
6/19/201550.9551.8250.9451.143,648,755
6/18/201551.1451.3950.7951.042,497,618
6/17/201550.6251.0450.4150.922,324,061
6/16/201550.6350.8850.2950.542,252,048
6/15/201550.7450.9950.4250.571,921,606
6/12/201551.4051.5951.1551.152,032,813
6/11/201550.9651.7550.8951.553,050,716
6/10/201550.7251.2150.5350.903,222,712
6/9/201550.3550.7250.2950.362,649,725
6/8/201550.9051.1350.5050.532,731,207
6/5/201550.8351.4650.6051.171,928,502
6/4/201550.8451.2050.7751.152,367,297
6/3/201551.2551.4350.9451.242,274,033
6/2/201551.7651.8551.0651.173,230,469
6/1/201551.7852.0951.2951.822,488,201
5/29/201552.9053.0951.6551.832,542,787
5/28/201552.6452.9152.5452.711,257,708
5/27/201552.8153.1752.6352.911,895,967
5/26/201552.8153.0552.3152.522,183,226
5/22/201553.1053.2152.9553.101,915,457
5/21/201552.7953.1952.5153.102,222,849
5/20/201553.5653.5953.0453.242,049,988
5/19/201553.5354.0053.4453.622,642,023
5/18/201553.0353.7052.7653.621,834,101
5/15/201553.5953.7652.6053.273,093,749
5/14/201553.0653.8752.9953.624,342,608
5/13/201552.2852.7952.1752.562,283,586
5/12/201552.6952.6952.1152.121,904,388
5/11/201552.4452.9852.3652.862,928,256
5/8/201552.7853.1952.3452.493,237,642
5/7/201551.9052.1151.6052.006,154,711
5/6/201551.0951.9650.8051.816,805,847
5/5/201553.6453.7450.7650.9510,531,267
5/4/201553.8154.0553.6253.742,189,339
5/1/201553.9454.4053.8854.032,211,979
4/30/201553.0554.1353.0053.722,900,279
4/29/201553.3154.0052.9053.072,302,629
4/28/201553.3453.5852.7253.463,001,856
4/27/201553.6653.7253.2253.322,056,662
4/24/201552.9153.7152.5653.672,498,228
4/23/201552.9453.1752.6252.882,158,418
4/22/201552.5653.1852.4553.043,775,689
4/21/201554.2154.4652.3352.526,132,406
4/20/201554.4955.0854.3054.652,625,879
4/17/201554.4154.5953.7554.053,643,646
4/16/201554.7255.1654.5354.673,158,964
4/15/201555.0055.2654.6454.732,709,505
4/14/201555.5855.9054.9355.002,740,058
4/13/201556.3056.4855.4655.624,522,522
4/10/201554.7556.4954.6756.284,948,156
4/9/201554.5054.8354.3754.492,041,914
4/8/201553.9554.6153.8154.492,079,938
4/7/201554.3054.7053.9653.971,722,206
4/6/201554.2854.5254.2054.312,012,632
4/2/201554.8655.0954.4654.671,460,387
4/1/201555.2055.2554.3254.902,396,861
3/31/201555.1156.0555.0255.493,000,452
3/30/201554.6355.3954.5355.211,727,108
3/27/201554.1754.6154.0954.422,374,018
3/26/201553.7854.3153.6854.212,072,617
3/25/201554.5654.5853.8653.902,550,330
3/24/201554.5054.8054.2554.601,675,932
3/23/201555.1855.3854.5754.662,146,442
3/20/201554.5255.4754.3355.344,201,494
3/19/201555.0355.0954.2154.251,942,889
3/18/201554.5855.3853.8255.132,935,384
3/17/201554.5455.0554.1954.732,370,016
3/16/201554.8555.1654.7754.831,930,202
3/13/201554.7754.9454.2554.692,960,605
3/12/201554.3554.9253.9454.862,858,710
3/11/201554.3554.7953.9754.042,822,896
3/10/201554.4454.8254.2554.292,707,882
3/9/201555.5155.7855.0455.052,376,834
3/6/201555.0755.4454.5255.194,569,396
3/5/201556.4156.4855.2655.572,087,838
3/4/201556.4456.5155.7756.242,235,301
3/3/201556.7756.8256.3456.632,134,033
3/2/201556.3257.0156.3256.981,740,228
2/27/201556.9456.9856.3956.412,247,393
2/26/201556.9657.6556.7256.762,994,794
2/25/201556.5356.8956.4256.812,076,884
2/24/201556.8557.2356.3456.762,551,456
2/23/201557.0057.9056.4157.415,345,841
2/20/201556.6557.5956.1557.593,447,319
2/19/201556.6057.1256.3856.841,870,909
2/18/201556.1357.2755.9057.262,498,191
2/17/201557.0257.4656.7756.982,401,534
2/13/201557.0257.5356.9357.312,119,152
2/12/201556.0057.5056.0057.193,720,079
2/11/201555.3555.7455.1055.512,244,003
2/10/201554.3455.6054.2055.552,972,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!