$47.34 -0.16 (%) International Paper Co - New York Stock Exchange, Inc.

Sep. 28, 2016 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
9/27/201647.3647.6947.0847.502,658,123
9/26/201648.2548.3047.3247.363,238,888
9/23/201647.9848.7147.9448.413,683,721
9/22/201648.7749.0447.7247.913,790,772
9/21/201648.3148.7347.8948.493,215,060
9/20/201649.1849.4748.0248.023,893,748
9/19/201649.3149.9048.9948.992,611,752
9/16/201649.0449.8648.7149.195,135,241
9/15/201647.5248.4147.4448.252,459,451
9/14/201647.5747.9647.3047.531,707,580
9/13/201647.8848.3947.3947.732,342,467
9/12/201647.3048.4447.1748.212,940,629
9/9/201648.7748.8847.6547.712,476,093
9/8/201649.2649.4648.9649.072,251,434
9/7/201649.1549.6349.0549.482,037,548
9/6/201649.2549.4848.9249.352,544,169
9/2/201649.0049.2348.7749.121,656,955
9/1/201648.5948.9948.3048.712,112,686
8/31/201648.8048.8948.1748.492,229,201
8/30/201648.9049.3348.8048.992,474,020
8/29/201648.8049.4348.7748.902,744,015
8/26/201648.6449.7048.5548.895,442,825
8/25/201646.5448.7146.3548.396,974,548
8/24/201647.0047.0046.4846.561,478,464
8/23/201646.9847.2346.7046.961,837,902
8/22/201647.1447.1446.0846.563,461,891
8/19/201647.3347.5846.8647.461,750,147
8/18/201647.2947.7047.2547.612,252,411
8/17/201646.7647.3346.7247.312,454,666
8/16/201646.4547.4846.4346.662,900,580
8/15/201646.5046.8846.3246.322,086,304
8/12/201646.8447.0246.3046.502,170,062
8/11/201646.4647.0246.4646.932,688,093
8/10/201646.0747.3946.0746.794,054,425
8/9/201646.2046.5046.0246.061,175,241
8/8/201645.9346.3445.8446.182,112,891
8/5/201646.1146.4745.8945.981,748,858
8/4/201645.8546.3845.7345.822,061,309
8/3/201645.3845.8245.1745.741,425,777
8/2/201645.3945.6545.2245.392,004,065
8/1/201645.7645.8845.1745.502,063,167
7/29/201645.5745.8945.2845.812,319,707
7/28/201645.5046.2844.9345.733,215,848
7/27/201645.6845.8645.1045.592,911,029
7/26/201645.1945.7145.0545.681,600,180
7/25/201645.0445.1344.7045.121,402,729
7/22/201644.9445.2244.7545.121,591,471
7/21/201645.0745.3244.7344.881,812,521
7/20/201645.0145.4744.8945.012,414,810
7/19/201645.4445.6544.8144.972,908,311
7/18/201645.4745.6345.1145.532,119,127
7/15/201644.4145.9744.4145.475,390,989
7/14/201644.5044.6843.9844.053,046,040
7/13/201644.1944.4043.8544.242,818,135
7/12/201643.3244.2243.2844.172,839,812
7/11/201642.7243.1142.4843.031,988,560
7/8/201642.2742.8642.2042.752,274,513
7/7/201641.9542.4841.6741.902,317,005
7/6/201641.6942.0041.0841.963,467,402
7/5/201642.3042.4241.5341.761,822,814
7/1/201642.7042.8242.1942.711,943,783
6/30/201641.3142.3841.0042.383,104,974
6/29/201640.8341.3440.6341.172,300,669
6/28/201640.0040.2739.5140.262,858,221
6/27/201641.0041.0739.2439.644,015,872
6/24/201641.5242.3841.2541.379,585,840
6/23/201643.0243.2942.8843.291,582,591
6/22/201642.5342.6942.3742.371,579,280
6/21/201642.8542.8742.4342.451,729,255
6/20/201642.4543.1142.4242.682,188,296
6/17/201641.7242.0441.4541.962,809,456
6/16/201641.3741.7640.8941.732,799,883
6/15/201642.0042.2641.5541.592,386,033
6/14/201641.7841.9441.3141.733,014,409
6/13/201642.9243.0441.9341.983,483,518
6/10/201643.3543.3942.9043.182,337,172
6/9/201643.9043.9943.3643.591,661,097
6/8/201644.1244.1843.8744.112,899,787
6/7/201643.2944.1143.2043.913,864,472
6/6/201643.0043.2542.9343.121,945,760
6/3/201642.9042.9842.4042.932,868,428
6/2/201642.1543.0942.0742.903,181,703
6/1/201641.9542.1241.7042.111,967,898
5/31/201642.3042.5041.7942.162,821,995
5/27/201641.9242.2241.8042.091,625,127
5/26/201642.1142.2641.7141.842,460,611
5/25/201641.1842.4241.1842.134,884,343
5/24/201641.2441.5441.1441.422,987,660
5/23/201640.5341.5240.4940.933,211,149
5/20/201640.5040.6340.2340.432,620,165
5/19/201640.2040.3039.5240.263,753,938
5/18/201641.0841.3240.1840.294,547,383
5/17/201641.7541.7640.8041.195,944,066
5/16/201642.0142.4041.6842.212,984,411
5/13/201642.5142.6541.8941.972,710,722
5/12/201643.3143.4442.4042.602,154,462
5/11/201643.0843.3342.8142.811,944,477
5/10/201642.6243.2142.5843.092,349,948
5/9/201642.1942.7842.0342.523,110,744
5/6/201641.4642.3741.2842.102,958,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center