International Paper Company Historical Stock Prices

IP 
$48.46
*  
0.01
0.02%
Get IP Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading IP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  48.42  48.67  48.13  48.46 2,296,640
08/29/2014 48.41 48.52 48.15 48.45 2,215,553
08/28/2014 47.92 48.36 47.66 48.25 2,208,693
08/27/2014 47.79 48.2 47.79 48.14 2,688,778
08/26/2014 47.3 47.87 47.22 47.81 2,646,533
08/25/2014 47.29 47.47 47.09 47.21 1,579,643
08/22/2014 47.55 47.61 47.05 47.12 2,197,566
08/21/2014 47.05 47.71 47.05 47.62 2,186,446
08/20/2014 47.32 47.54 46.94 47.06 3,248,641
08/19/2014 47.64 48.34 47.53 47.57 2,444,898
08/18/2014 47.71 47.76 47.35 47.64 3,424,919
08/15/2014 47.81 47.97 47.11 47.32 3,259,555
08/14/2014 47.16 48.07 47.16 47.83 2,900,620
08/13/2014 47.56 47.66 46.77 47 3,507,224
08/12/2014 47.77 48.02 47.494 47.8 2,114,313
08/11/2014 48.06 48.24 47.78 48.09 2,399,828
08/08/2014 47.52 48.05 47.26 48.02 2,412,327
08/07/2014 47.74 48.085 47.29 47.36 2,525,523
08/06/2014 47.58 48.01 47.3903 47.75 2,089,859
08/05/2014 47.51 47.68 47.25 47.57 3,361,357
08/04/2014 47.79 47.99 47.35 47.85 2,536,277
08/01/2014 47.46 47.8 47.26 47.45 3,184,497
07/31/2014 48.02 48.0286 47.3 47.5 3,960,368
07/30/2014 48.58 49.02 48.05 48.22 4,809,158
07/29/2014 50.06 50.06 48.855 48.86 6,093,182
07/28/2014 49.75 50.01 49.44 49.97 5,130,337
07/25/2014 50.26 50.55 49.68 49.92 4,978,818
07/24/2014 48.17 51.98 48.15 50.65 19,233,900
07/23/2014 47.16 48.105 47.145 47.99 5,139,102
07/22/2014 48.44 48.56 47.06 47.11 12,403,410
07/21/2014 48.68 48.94 48.22 48.35 6,662,653
07/18/2014 49.61 50.14 49.5 49.7 3,331,187
07/17/2014 49.63 49.75 49.32 49.43 5,414,761
07/16/2014 49.98 50.14 49.31 50.09 4,464,066
07/15/2014 50.07 50.49 49.74 49.76 2,344,017
07/14/2014 49.68 50.45 49.64 50.06 3,069,994
07/11/2014 49.84 50.25 49.73 50.07 2,291,552
07/10/2014 49.31 49.85 49.18 49.78 3,449,186
07/09/2014 49.2 49.975 49.14 49.83 4,328,330
07/08/2014 49.45 49.5565 48.95 49.04 2,463,319
07/07/2014 49.93 50.05 49.135 49.45 3,519,554
07/03/2014 49.81 50.3011 49.8 50.05 1,628,687
07/02/2014 50.39 50.98 49.6 49.64 5,315,073
07/01/2014 50.4297 50.6479 50.152 50.39 5,617,727
06/30/2014 49.6462 50.2312 49.0908 50.0528 7,500,847
06/27/2014 48.1983 48.7437 48.1784 48.6445 6,780,478
06/26/2014 48.2974 48.476 48.109 48.347 2,059,393
06/25/2014 48.109 48.585 48.0495 48.2974 1,737,286
06/24/2014 48.1983 48.595 47.8809 48.1487 2,439,485
06/23/2014 48.6247 48.714 48.1586 48.1983 4,020,349
06/20/2014 48.5057 48.8826 48.3966 48.585 2,998,762
06/19/2014 48.347 48.5553 48.2677 48.4164 1,695,008
06/18/2014 48.1189 48.476 47.8908 48.3966 1,958,213
06/17/2014 47.8512 48.2875 47.5169 48.228 2,339,725
06/16/2014 47.633 48.2082 47.6131 48.0793 2,337,901
06/13/2014 47.6032 47.7222 47.4049 47.6826 1,761,817
06/12/2014 47.6231 47.9404 47.514 47.6726 2,162,779
06/11/2014 47.6032 47.9206 47.6032 47.7421 1,813,042
06/10/2014 47.6826 48.0793 47.6826 48.0693 2,698,713
06/09/2014 47.4049 47.9503 47.395 47.7917 2,166,680
06/06/2014 47.6032 47.7764 47.3652 47.4941 1,830,869
06/05/2014 47.0875 47.5933 46.8297 47.4545 1,899,183
06/04/2014 47.1569 47.7024 46.7999 46.9884 3,045,323
06/03/2014 46.5917 47.395 46.4826 47.3454 2,263,185
06/02/2014 47.1569 47.276 46.552 46.7503 3,440,312
05/30/2014 46.4032 47.266 46.3437 47.2363 3,595,565
05/29/2014 46.4131 46.6512 46.2743 46.4627 2,024,363
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?