$47.95 +0.48 (%) International Paper Co - NYSE

Jul. 31, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
5/21/201446.2946.6646.1146.402,156,600
5/20/201446.7446.8146.4846.562,304,699
5/19/201446.4546.9346.4246.842,022,028
5/16/201446.5946.7446.2646.572,240,759
5/15/201447.0947.5046.5446.842,871,763
5/14/201447.1547.4847.0047.091,774,589
5/13/201447.3347.4446.9447.122,091,472
5/12/201446.9347.4546.8747.352,383,620
5/9/201446.5146.7446.1846.742,190,026
5/8/201446.5047.0846.3546.522,827,188
5/7/201445.9246.8045.9246.592,540,780
5/6/201445.9046.1645.7745.852,243,377
5/5/201445.7045.9145.5045.882,223,024
5/2/201446.2446.2945.7645.892,658,646
5/1/201446.5246.6345.8746.033,629,216
4/30/201446.9247.5746.2446.655,485,019
4/29/201446.3146.4045.7445.904,205,291
4/28/201445.8346.5845.5146.395,680,831
4/25/201445.8545.9845.5445.632,061,525
4/24/201446.1046.1045.5346.002,269,135
4/23/201446.1346.3045.8846.091,579,269
4/22/201446.0646.2445.7046.123,061,441
4/21/201445.6345.9845.4245.892,696,707
4/17/201445.5245.8045.3645.462,597,097
4/16/201445.1945.6444.8045.504,130,095
4/15/201444.7045.0044.2444.884,104,053
4/14/201445.1345.2544.7645.123,974,219
4/11/201445.3445.6444.8744.984,103,642
4/10/201446.0146.3545.4545.533,154,344
4/9/201445.5946.2245.2746.033,372,843
4/8/201445.5045.6044.9745.343,672,883
4/7/201445.8945.9944.8745.575,546,299
4/4/201446.7046.9445.7845.813,767,744
4/3/201446.8846.8846.1546.483,808,584
4/2/201445.9146.8245.7846.644,454,593
4/1/201446.0746.1145.6145.863,336,053
3/31/201446.1646.2645.6445.884,834,630
3/28/201445.8046.1045.5945.803,452,605
3/27/201444.9745.6644.4345.584,471,969
3/26/201446.2746.4045.0045.004,481,875
3/25/201445.8546.1845.6846.095,250,050
3/24/201445.8746.0445.2645.554,243,817
3/21/201445.6946.0845.4545.785,831,795
3/20/201445.4645.6245.3645.445,960,958
3/19/201445.7145.8545.2745.574,512,627
3/18/201446.0646.1045.6345.755,360,420
3/17/201446.2946.3745.5245.936,150,168
3/14/201446.3846.5646.0446.136,140,174
3/13/201447.2447.3346.3646.434,167,317
3/12/201447.0847.6747.0047.083,008,777
3/11/201447.8747.9847.1547.252,599,771
3/10/201448.1348.1547.5147.881,934,229
3/7/201448.4048.6347.7448.152,721,023
3/6/201448.5348.8348.0848.132,495,295
3/5/201448.2248.5548.0048.432,412,141
3/4/201448.5148.7647.9948.224,208,968
3/3/201447.8448.1747.4447.784,792,122
2/28/201448.8949.2248.5948.893,141,871
2/27/201448.9249.1248.5348.853,615,463
2/26/201449.1349.3348.7349.042,538,471
2/25/201448.9249.4548.7349.082,869,073
2/24/201448.9349.3748.8848.892,395,431
2/21/201449.1449.3948.6649.164,445,743
2/20/201448.7549.3848.4749.374,071,685
2/19/201448.9849.7148.6748.713,365,860
2/18/201449.0949.3549.0149.212,513,583
2/14/201449.0049.3548.8649.183,017,369
2/13/201448.2949.2148.2749.102,839,371
2/12/201448.3648.8348.0248.774,034,558
2/11/201448.0148.6847.8248.443,586,528
2/10/201447.4148.3847.3148.055,267,440
2/7/201447.2147.6446.8547.422,517,781
2/6/201446.9547.0746.5646.992,499,112
2/5/201445.7047.0745.4346.846,469,626
2/4/201445.5546.4844.6745.825,814,776
2/3/201447.6447.9745.8046.065,469,203
1/31/201446.5148.3146.4847.745,692,429
1/30/201447.1047.5246.5047.112,632,165
1/29/201445.7247.5345.5646.916,465,088
1/28/201446.5746.6745.6246.134,024,711
1/27/201445.7446.0945.3245.743,766,889
1/24/201447.1947.3145.5545.565,822,816
1/23/201447.4547.8247.2647.494,357,021
1/22/201448.1948.4547.7347.754,166,325
1/21/201448.8048.8048.0548.182,322,070
1/17/201448.9749.0148.2248.342,435,052
1/16/201448.8049.0348.6748.861,838,371
1/15/201448.8849.0048.5248.842,328,034
1/14/201448.2448.7848.1148.712,502,414
1/13/201448.7649.0648.0248.133,377,316
1/10/201449.2049.3548.5048.933,412,724
1/9/201449.0349.3648.2349.203,628,209
1/8/201448.9049.0248.5349.012,399,945
1/7/201448.5349.1848.5348.962,806,809
1/6/201448.9049.1548.4748.492,280,871
1/3/201448.8048.9448.4748.622,326,284
1/2/201448.5849.1548.5448.802,152,672
12/31/201348.9949.4148.8349.031,699,751
12/30/201348.9949.1448.6849.001,361,765
12/27/201349.4649.4648.9049.041,381,957
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!