International Paper Company Historical Stock Prices

IP 
$49.45
*  
0.47
0.94%
Get IP Alerts
*Delayed - data as of Jul. 28, 2014 10:35 ET  -  Find a broker to begin trading IP now
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
10:35  49.79  49.95  49.44  49.45 816,085
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
05/28/2014 46.3933 46.4677 46.0561 46.3735 3,569,982
05/27/2014 46.5322 46.5917 46.2743 46.3536 2,617,983
05/23/2014 46.195 46.4727 46.076 46.3834 1,692,138
05/22/2014 45.9371 46.2247 45.7586 46.195 3,168,560
05/21/2014 45.9074 46.2743 45.7289 46.0165 2,156,575
05/20/2014 46.3536 46.4181 46.0958 46.1751 2,295,732
05/19/2014 46.066 46.5421 46.0363 46.4528 2,022,028
05/16/2014 46.2049 46.3536 45.8776 46.185 2,240,759
05/15/2014 46.7007 47.1074 46.1503 46.4528 2,862,036
05/14/2014 46.7603 47.0875 46.6115 46.7007 1,774,589
05/13/2014 46.9388 47.0479 46.552 46.7305 2,091,472
05/12/2014 46.5421 47.0578 46.4776 46.9586 2,370,089
05/09/2014 46.1255 46.3536 45.7983 46.3536 2,190,026
05/08/2014 46.1156 46.6908 45.9669 46.1355 2,827,188
05/07/2014 45.5404 46.4131 45.5404 46.2049 2,531,779
05/06/2014 45.5206 45.7784 45.3867 45.471 2,243,377
05/05/2014 45.3222 45.5305 45.1239 45.5008 2,223,024
05/02/2014 45.8578 45.9074 45.3817 45.5107 2,658,646
05/01/2014 46.1355 46.2446 45.4908 45.6495 3,618,293
04/30/2014 46.5322 47.1768 45.8578 46.2644 5,473,709
04/29/2014 45.9272 46.0165 45.3619 45.5206 4,195,945
04/28/2014 45.4512 46.195 45.1338 46.0065 5,673,216
04/25/2014 45.471 45.5999 45.1636 45.2528 2,061,525
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?