$47.39 -0.35 (%) International Paper Co - NYSE

Oct. 1, 2014 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
2/28/201344.0044.7443.8044.014,564,254
2/27/201342.9644.2542.9544.055,434,109
2/26/201342.1542.9041.9742.755,003,339
2/25/201343.3343.4941.7841.796,957,074
2/22/201341.5543.0041.5543.007,915,360
2/21/201339.8741.7539.4741.3110,173,076
2/20/201341.8441.9439.9240.076,310,204
2/19/201342.1042.5041.8241.912,865,606
2/15/201341.9342.5841.9042.173,008,672
2/14/201341.5942.0041.5541.803,190,324
2/13/201341.9041.9741.5841.753,826,890
2/12/201342.1242.3541.9942.012,453,671
2/11/201342.4742.4942.0342.172,601,103
2/8/201342.2942.6342.1742.601,877,856
2/7/201342.6342.6541.6342.152,185,875
2/6/201342.5942.8042.3342.452,722,437
2/5/201342.3842.9042.3842.793,374,036
2/4/201341.9942.1941.8542.123,037,942
2/1/201341.8542.4441.8442.353,494,705
1/31/201341.6341.9841.4241.422,893,467
1/30/201341.5942.0641.5041.774,176,669
1/29/201340.9842.3040.9841.905,522,028
1/28/201342.4342.4341.6942.123,633,766
1/25/201342.6042.6042.2042.513,053,420
1/24/201342.2942.7442.2042.392,685,469
1/23/201341.9842.4741.9042.253,352,632
1/22/201341.6542.1141.6242.063,578,432
1/18/201341.6641.9141.5241.913,027,378
1/17/201340.8442.2040.7341.644,881,137
1/16/201340.5540.7740.4140.591,884,972
1/15/201340.5340.9240.0140.803,262,372
1/14/201340.1240.8340.1240.833,450,744
1/11/201340.1440.1439.6540.111,802,335
1/10/201340.5040.5339.5340.013,891,447
1/9/201340.4540.7740.1340.333,561,917
1/8/201340.6140.7040.1640.413,782,418
1/7/201340.5740.9340.4740.792,485,192
1/4/201340.3640.8940.1540.853,272,544
1/3/201340.3640.5939.9540.373,938,970
1/2/201340.1340.6439.9540.494,462,087
12/31/201238.7439.8838.6539.843,528,532
12/28/201239.1639.2838.8438.912,754,512
12/27/201239.6239.7539.1039.622,016,702
12/26/201239.6139.8239.4539.692,112,313
12/24/201239.2139.7639.0039.471,327,307
12/21/201239.1739.5038.7439.314,350,145
12/20/201238.8939.7638.8039.594,257,101
12/19/201238.8739.1038.6338.903,292,113
12/18/201238.2138.9838.0238.943,412,840
12/17/201238.1338.2537.8038.163,447,760
12/14/201237.6638.2137.6538.063,014,838
12/13/201237.9038.1137.3937.645,069,677
12/12/201237.3037.7737.0137.385,092,039
12/11/201236.5237.1536.5137.133,768,742
12/10/201235.8936.3735.8636.331,897,377
12/7/201236.1036.2535.8336.042,246,950
12/6/201236.1136.1435.7335.972,914,071
12/5/201236.2536.3635.1136.035,319,154
12/4/201236.7137.2336.1836.253,966,329
12/3/201237.2537.4536.7336.812,583,086
11/30/201237.3237.3536.8837.142,348,032
11/29/201237.0037.3336.7837.313,624,748
11/28/201235.9836.9735.8436.933,196,151
11/27/201235.9836.7635.8436.254,508,800
11/26/201236.0936.1635.7236.102,059,704
11/23/201235.6836.2635.6436.261,259,732
11/21/201235.5135.5335.3135.461,912,284
11/20/201235.4735.6235.1635.363,446,640
11/19/201235.0035.6334.7335.593,978,232
11/16/201233.6634.3732.9534.315,916,052
11/15/201233.7734.2933.5433.653,841,322
11/14/201234.4134.4133.5333.624,173,868
11/13/201234.2934.5833.7534.364,019,596
11/12/201234.7234.8434.3434.662,292,882
11/9/201234.0835.6434.0834.853,896,335
11/8/201235.0735.0734.1434.483,371,780
11/7/201235.1635.2834.8634.973,736,458
11/6/201235.3936.0435.3735.623,117,781
11/5/201235.9335.9935.1335.373,588,093
11/2/201237.0537.0535.7835.934,234,844
11/1/201235.8236.9735.5736.934,117,463
10/31/201236.0736.0735.2535.834,150,741
10/26/201235.2635.6935.1935.664,681,106
10/25/201235.7936.0734.8335.267,134,382
10/24/201236.9137.2436.2236.383,934,319
10/23/201236.8937.1636.7036.783,153,172
10/22/201237.4237.6537.1237.633,740,567
10/19/201238.2138.2537.3337.423,366,844
10/18/201237.4838.2837.4838.153,905,839
10/17/201238.2338.4237.2537.515,238,789
10/16/201237.6638.4137.6638.203,538,174
10/15/201237.0037.6436.8537.592,677,406
10/12/201237.2237.3536.6536.803,069,283
10/11/201236.9837.3336.7937.244,875,894
10/10/201236.5136.7236.1836.613,728,412
10/9/201236.8036.9736.4236.572,842,359
10/8/201236.5836.9236.2136.853,102,981
10/5/201236.7837.3836.6236.813,720,915
10/4/201236.3936.6536.2636.492,691,083
10/3/201236.0536.3635.8036.192,668,650
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center