International Paper Company Historical Stock Prices

IP 
$45.38
*  
0.50
 negative 
1.11%
Get IP Alerts
*Delayed - data as of Apr. 16, 2014 14:17 ET 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    IP Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:17  45.18  45.6401  44.8025  45.38 2,668,806
04/15/2014 44.7 44.9999 44.24 44.88 4,104,053
04/14/2014 45.13 45.25 44.76 45.12 3,974,197
04/11/2014 45.34 45.64 44.87 44.98 4,103,642
04/10/2014 46.01 46.35 45.45 45.53 3,154,244
04/09/2014 45.59 46.22 45.27 46.03 3,363,560
04/08/2014 45.5 45.6 44.97 45.34 3,666,485
04/07/2014 45.89 45.99 44.87 45.57 5,545,699
04/04/2014 46.7 46.94 45.78 45.81 3,756,104
04/03/2014 46.88 46.88 46.15 46.48 3,808,084
04/02/2014 45.91 46.82 45.78 46.64 4,440,935
04/01/2014 46.07 46.11 45.61 45.86 3,336,053
03/31/2014 46.16 46.26 45.64 45.88 4,834,580
03/28/2014 45.8 46.1 45.59 45.8 3,452,605
03/27/2014 44.97 45.66 44.43 45.58 4,460,996
03/26/2014 46.27 46.4 45 45 4,470,958
03/25/2014 45.85 46.18 45.675 46.09 5,250,050
03/24/2014 45.87 46.04 45.255 45.55 4,235,338
03/21/2014 45.69 46.08 45.45 45.78 5,831,495
03/20/2014 45.46 45.62 45.36 45.44 5,960,958
03/19/2014 45.71 45.85 45.27 45.57 4,474,852
03/18/2014 46.06 46.1 45.6301 45.75 5,359,900
03/17/2014 46.29 46.37 45.52 45.93 6,141,518
03/14/2014 46.38 46.56 46.035 46.13 6,139,674
03/13/2014 47.24 47.325 46.355 46.43 4,155,329
03/12/2014 47.08 47.67 47 47.08 3,008,777
03/11/2014 47.87 47.98 47.15 47.25 2,586,268
03/10/2014 48.13 48.15 47.51 47.88 1,934,229
03/07/2014 48.4 48.63 47.735 48.15 2,721,023
03/06/2014 48.53 48.825 48.08 48.13 2,495,295
03/05/2014 48.22 48.55 48 48.43 2,412,141
03/04/2014 48.51 48.76 47.99 48.22 4,203,692
03/03/2014 47.84 48.168 47.44 47.78 4,777,564
02/28/2014 48.89 49.22 48.59 48.89 3,141,871
02/27/2014 48.92 49.12 48.53 48.85 3,615,463
02/26/2014 49.13 49.3299 48.73 49.04 2,538,471
02/25/2014 48.92 49.45 48.73 49.08 2,868,873
02/24/2014 48.93 49.37 48.88 48.89 2,384,074
02/21/2014 49.14 49.39 48.66 49.16 4,445,743
02/20/2014 48.75 49.38 48.47 49.37 4,065,471
02/19/2014 48.98 49.71 48.665 48.71 3,365,860
02/18/2014 49.09 49.35 49.01 49.21 2,513,583
02/14/2014 49 49.35 48.86 49.18 3,017,369
02/13/2014 48.29 49.21 48.27 49.1 2,839,156
02/12/2014 48.36 48.83 48.0232 48.77 4,026,223
02/11/2014 48.01 48.68 47.82 48.44 3,546,026
02/10/2014 47.41 48.38 47.31 48.05 5,259,908
02/07/2014 47.21 47.64 46.85 47.42 2,517,769
02/06/2014 46.95 47.07 46.56 46.99 2,499,112
02/05/2014 45.7 47.07 45.43 46.84 6,461,110
02/04/2014 45.55 46.48 44.67 45.82 5,814,776
02/03/2014 47.64 47.97 45.8 46.06 5,449,928
01/31/2014 46.51 48.31 46.48 47.74 5,682,583
01/30/2014 47.1 47.52 46.5 47.11 2,632,165
01/29/2014 45.72 47.53 45.56 46.91 6,449,665
01/28/2014 46.57 46.67 45.62 46.13 4,024,611
01/27/2014 45.74 46.09 45.32 45.74 3,726,735
01/24/2014 47.19 47.31 45.55 45.56 5,797,341
01/23/2014 47.45 47.82 47.26 47.49 4,357,021
01/22/2014 48.19 48.45 47.73 47.75 4,160,890
01/21/2014 48.8 48.8 48.05 48.18 2,314,399
01/17/2014 48.97 49.01 48.22 48.34 2,364,466
01/16/2014 48.8 49.03 48.665 48.86 1,838,371
01/15/2014 48.88 49 48.515 48.84 2,327,934
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 your brokers before you trade


Want to trade FX?