International Paper Company Historical Stock Prices

IP 
$54.65
*  
0.60
1.11%
Get IP Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.43  55.08  54.30  54.65 2,620,632
04/20/2015 54.49 55.08 54.3 54.65 2,625,679
04/17/2015 54.41 54.59 53.75 54.05 3,643,646
04/16/2015 54.72 55.16 54.53 54.67 3,158,949
04/15/2015 55 55.26 54.64 54.73 2,709,505
04/14/2015 55.58 55.9 54.93 55 2,740,058
04/13/2015 56.3 56.48 55.46 55.62 4,522,522
04/10/2015 54.75 56.49 54.67 56.28 4,948,156
04/09/2015 54.5 54.83 54.37 54.49 2,041,914
04/08/2015 53.95 54.61 53.81 54.49 2,079,938
04/07/2015 54.3 54.7 53.96 53.97 1,722,206
04/06/2015 54.28 54.52 54.2 54.31 2,012,632
04/02/2015 54.86 55.0907 54.46 54.67 1,460,387
04/01/2015 55.2 55.25 54.32 54.9 2,396,675
03/31/2015 55.11 56.05 55.02 55.49 2,997,352
03/30/2015 54.63 55.39 54.53 55.21 1,727,108
03/27/2015 54.17 54.61 54.09 54.42 2,374,018
03/26/2015 53.78 54.305 53.68 54.21 2,072,617
03/25/2015 54.56 54.58 53.86 53.9 2,550,330
03/24/2015 54.5 54.8 54.25 54.6 1,673,460
03/23/2015 55.18 55.38 54.57 54.66 2,146,442
03/20/2015 54.52 55.47 54.33 55.34 4,200,449
03/19/2015 55.03 55.09 54.21 54.25 1,940,623
03/18/2015 54.58 55.38 53.82 55.13 2,935,384
03/17/2015 54.54 55.05 54.19 54.73 2,370,016
03/16/2015 54.85 55.16 54.77 54.83 1,930,202
03/13/2015 54.77 54.94 54.25 54.69 2,960,605
03/12/2015 54.35 54.92 53.94 54.86 2,858,590
03/11/2015 54.35 54.79 53.97 54.04 2,822,896
03/10/2015 54.44 54.82 54.25 54.29 2,707,682
03/09/2015 55.51 55.78 55.04 55.05 2,376,834
03/06/2015 55.07 55.44 54.52 55.19 4,569,396
03/05/2015 56.41 56.48 55.26 55.57 2,087,838
03/04/2015 56.44 56.51 55.77 56.24 2,235,301
03/03/2015 56.77 56.815 56.34 56.63 2,134,033
03/02/2015 56.32 57.01 56.32 56.98 1,740,193
02/27/2015 56.94 56.98 56.39 56.41 2,247,393
02/26/2015 56.96 57.65 56.72 56.76 2,994,794
02/25/2015 56.53 56.89 56.42 56.81 2,076,884
02/24/2015 56.85 57.23 56.34 56.76 2,551,456
02/23/2015 57 57.9 56.4099 57.41 5,345,841
02/20/2015 56.65 57.59 56.15 57.59 3,446,319
02/19/2015 56.6 57.12 56.38 56.84 1,870,909
02/18/2015 56.13 57.265 55.9 57.26 2,498,191
02/17/2015 57.02 57.46 56.765 56.98 2,401,534
02/13/2015 57.02 57.53 56.93 57.31 2,119,152
02/12/2015 56 57.5 56 57.19 3,720,079
02/11/2015 55.35 55.74 55.1 55.51 2,244,003
02/10/2015 54.34 55.6 54.203 55.55 2,972,399
02/09/2015 54.36 54.65 53.94 54.21 1,837,272
02/06/2015 54.84 55.1 54.32 54.48 2,135,881
02/05/2015 54.68 55.09 54.25 54.97 2,228,409
02/04/2015 53.73 54.73 53.605 54.36 2,943,807
02/03/2015 52.48 53.8558 52.48 53.73 2,395,650
02/02/2015 52.96 53.18 52.22 52.77 3,774,165
01/30/2015 52.83 53.38 52.53 52.66 3,093,388
01/29/2015 53.11 53.6 52.462 53.51 4,104,548
01/28/2015 54.99 55.49 53.1 53.16 4,211,355
01/27/2015 53.57 54.28 52.86 53.78 3,201,301
01/26/2015 54.75 54.9 54.07 54.6 3,281,147
01/23/2015 54.95 55.08 54.02 54.07 1,836,827
01/22/2015 54.95 55.23 54.6 55.18 2,711,020
01/21/2015 54.03 54.82 53.735 54.59 2,293,009
01/20/2015 54.46 54.7 53.645 54.23 2,863,138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?