International Paper Company Historical Stock Prices

IP 
$46.66
*  
0.53
1.15%
Get IP Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  46.42  47.13  46.23  46.66 3,681,388
10/17/2014 46.43 47.13 46.23 46.66 3,655,567
10/16/2014 45.09 46.4 45.08 46.13 4,535,273
10/15/2014 44.92 46.15 44.5 45.72 5,953,020
10/14/2014 45.65 45.8795 45.08 45.25 4,570,066
10/13/2014 45.85 46.47 45.42 45.46 3,506,494
10/10/2014 46.75 47.37 46.14 46.14 3,751,721
10/09/2014 47.97 48.25 46.91 46.98 3,388,846
10/08/2014 47.09 47.84 46.5937 47.8 3,843,579
10/07/2014 47.91 48.05 46.91 46.92 4,001,981
10/06/2014 47.83 47.98 47.19 47.37 3,106,174
10/03/2014 47.17 48.06 47.17 47.79 3,547,605
10/02/2014 47.12 47.23 46.55 46.73 5,388,990
10/01/2014 47.59 47.84 46.99 47.21 4,432,820
09/30/2014 47.85 48.38 47.68 47.74 3,357,858
09/29/2014 47.93 48.146 47.51 47.88 2,626,364
09/26/2014 47.81 48.43 47.81 48.25 2,167,505
09/25/2014 48.46 48.56 47.61 47.85 3,225,752
09/24/2014 48.68 48.77 48.18 48.59 3,753,155
09/23/2014 48.97 49.095 48.52 48.6 2,918,897
09/22/2014 49.9 50 49.09 49.13 5,357,855
09/19/2014 49.3 49.35 48.75 48.93 3,065,384
09/18/2014 48.65 49.06 48.61 49 2,281,210
09/17/2014 49.15 49.36 48.33 48.6 3,268,607
09/16/2014 49.69 49.7 49.01 49.08 5,370,387
09/15/2014 49.76 50.27 49.53 49.8 4,393,073
09/12/2014 50.25 50.34 49.37 49.79 5,933,330
09/11/2014 48.26 50.43 48.17 50.36 7,674,838
09/10/2014 48.57 48.65 47.78 48.34 2,360,626
09/09/2014 48.89 48.9699 48.265 48.38 2,060,871
09/08/2014 49.29 49.71 48.84 49.05 2,102,691
09/05/2014 49.06 49.3 48.4401 49.3 2,342,439
09/04/2014 49.11 49.43 48.85 48.87 2,889,793
09/03/2014 48.65 49.18 48.6 49.06 3,812,374
09/02/2014 48.36 48.67 48.13 48.46 2,300,252
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
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?