$48.89 +0.50 (%) International Paper Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201639.8040.2439.3540.202,991,579
4/5/201640.0940.3339.6339.874,843,180
4/4/201641.0241.1240.5040.563,065,424
4/1/201640.7541.0240.3840.973,987,924
3/31/201641.0041.1640.6141.044,323,403
3/30/201641.4541.5540.8741.002,995,370
3/29/201640.7741.3640.3441.342,969,746
3/28/201640.9041.0140.5440.862,159,232
3/24/201640.5040.8240.2240.792,746,610
3/23/201641.1841.3840.6540.712,641,268
3/22/201641.2241.8040.9641.283,441,451
3/21/201640.9542.0940.9541.464,513,826
3/18/201641.9141.9140.5140.949,941,586
3/17/201640.3141.7040.2441.275,021,704
3/16/201639.3540.5739.2940.395,840,153
3/15/201639.8239.9439.1339.474,936,959
3/14/201639.9840.4339.8640.015,566,178
3/11/201639.8040.0539.7139.904,195,738
3/10/201638.7839.3638.4639.255,242,923
3/9/201638.0938.6237.8838.553,928,122
3/8/201638.7438.9037.7737.833,498,637
3/7/201638.6539.0938.5538.922,844,212
3/4/201638.2339.1838.1338.734,729,876
3/3/201636.8038.3736.7838.315,133,354
3/2/201636.4537.0536.4236.783,277,630
3/1/201636.0236.9135.9336.643,975,446
2/29/201635.2036.2035.1635.704,316,049
2/26/201635.0035.5034.9735.243,335,472
2/25/201634.7834.9534.3134.793,083,873
2/24/201633.9934.8633.8034.713,644,661
2/23/201634.1834.3133.7634.193,758,542
2/22/201634.4334.5034.0834.354,028,964
2/19/201634.8134.8133.4334.015,877,678
2/18/201635.5435.6135.0335.323,011,381
2/17/201635.3036.1735.2635.584,470,526
2/16/201634.5535.1434.2235.103,650,211
2/12/201633.5735.1533.5234.166,366,277
2/11/201633.8534.1332.8633.125,885,482
2/10/201635.2736.1234.7034.787,779,040
2/9/201634.0135.2033.7535.136,144,020
2/8/201634.5034.6133.7234.364,257,087
2/5/201635.0635.3634.8134.976,531,392
2/4/201634.2335.3933.9035.076,493,862
2/3/201634.7035.4833.0634.178,870,735
2/2/201634.0834.0933.4833.865,374,246
2/1/201634.0334.3333.5134.095,574,433
1/29/201632.8834.2232.8334.216,265,973
1/28/201633.1033.2432.5632.654,276,100
1/27/201632.7733.6732.5332.916,764,957
1/26/201632.8133.2932.5832.878,396,586
1/25/201634.9835.0132.5032.5814,645,182
1/22/201636.0336.8036.0336.453,713,832
1/21/201635.4535.9934.9435.463,356,138
1/20/201635.0735.6134.0335.294,650,357
1/19/201636.7636.8335.0235.644,418,117
1/15/201635.4936.8035.4936.425,079,695
1/14/201636.1736.7935.6936.544,106,065
1/13/201636.5537.0535.9836.053,962,308
1/12/201636.7236.8835.9536.353,960,235
1/11/201636.1836.5435.9536.405,871,282
1/8/201636.3036.7835.7835.904,781,089
1/7/201636.7937.2236.1836.294,851,885
1/6/201637.4737.5837.1237.393,536,842
1/5/201637.7938.0037.4237.993,313,868
1/4/201637.1637.6736.8637.674,115,056
12/31/201538.0838.2037.6937.702,572,525
12/30/201538.5238.7938.1638.202,425,292
12/29/201538.3638.7538.2138.652,885,815
12/28/201538.3538.4437.9638.122,243,558
12/24/201538.3838.7238.2738.521,147,748
12/23/201537.9438.3537.7338.332,511,988
12/22/201537.3937.8737.1037.653,716,144
12/21/201537.2037.6136.9537.302,973,583
12/18/201537.5437.5836.7636.806,255,603
12/17/201538.6938.7537.7237.723,402,062
12/16/201538.3838.6637.7638.583,488,946
12/15/201537.9738.4537.8238.164,035,035
12/14/201538.0738.1837.2937.573,312,802
12/11/201538.5038.6038.0238.132,541,636
12/10/201539.3439.5138.7238.762,325,911
12/9/201539.1139.9339.0939.402,796,358
12/8/201539.3639.9239.1639.302,944,930
12/7/201539.9540.0639.4739.782,136,489
12/4/201539.6540.3339.3440.233,137,374
12/3/201540.0540.4539.3839.614,520,185
12/2/201541.0541.1739.9140.075,312,766
12/1/201541.9242.1240.9041.223,626,981
11/30/201542.0442.3741.6641.835,052,232
11/27/201541.6842.1141.5041.851,067,855
11/25/201541.8141.9341.3341.642,123,704
11/24/201541.0141.9240.8741.833,177,141
11/23/201541.1741.8941.0841.192,148,289
11/20/201541.4941.8441.0541.222,138,551
11/19/201541.0341.4440.8341.262,580,987
11/18/201540.0041.1440.0041.063,132,075
11/17/201540.2241.7139.8639.877,075,036
11/16/201540.1640.2939.5939.994,530,709
11/13/201540.2540.6939.9940.193,702,447
11/12/201541.5041.6940.2240.242,953,320
11/11/201542.1042.4341.8842.323,222,132
Trading Center