International Paper Company Historical Stock Prices

IP 
$47.34
*  
0.53
1.11%
Get IP Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  47.76  47.88  46.822  47.34 2,150,248
08/03/2015 47.88 47.88 46.822 47.34 2,165,545
07/31/2015 47.69 48.1 47.55 47.87 2,757,290
07/30/2015 46.76 47.51 46.76 47.47 3,202,071
07/29/2015 47.76 48.185 46.13 46.99 7,015,966
07/28/2015 47.57 48.97 47.53 48.73 3,399,929
07/27/2015 47.31 48 47.26 47.36 2,960,075
07/24/2015 48.35 48.65 47.54 47.75 2,778,490
07/23/2015 48.82 49.11 48.42 48.61 2,672,295
07/22/2015 49 49.49 48.53 48.81 4,040,063
07/21/2015 48.38 48.46 47.85 48.09 2,444,222
07/20/2015 47.83 48.91 47.82 48.65 3,242,497
07/17/2015 47.89 48.1 47.53 47.64 2,537,100
07/16/2015 47.17 48.43 47.17 48.11 3,488,979
07/15/2015 47.74 47.84 46.95 47.22 2,774,793
07/14/2015 47.7 47.9899 47.65 47.75 2,335,574
07/13/2015 47.33 47.8699 47.25 47.8 2,432,397
07/10/2015 47.14 47.35 46.78 46.94 2,576,953
07/09/2015 47.37 47.43 46.58 46.6 2,659,769
07/08/2015 47.45 47.69 46.78 46.82 2,720,565
07/07/2015 47.74 48.04 46.98 48 3,043,375
07/06/2015 47.65 48.15 47.45 47.67 2,613,743
07/02/2015 48.55 48.82 47.96 47.96 2,745,769
07/01/2015 48.01 48.71 47.91 48.55 2,803,004
06/30/2015 48.21 48.38 47.39 47.59 3,430,129
06/29/2015 48.08 48.25 47.67 47.7 4,238,332
06/26/2015 48.6 48.75 48.22 48.25 8,450,413
06/25/2015 49.11 49.23 48.36 48.37 4,412,679
06/24/2015 49.29 49.79 49.05 49.09 2,923,602
06/23/2015 49.79 50.06 49.19 49.3 3,577,503
06/22/2015 49.35 50.44 48.71 49.67 8,371,206
06/19/2015 50.95 51.82 50.94 51.14 3,648,755
06/18/2015 51.14 51.39 50.79 51.04 2,497,518
06/17/2015 50.62 51.035 50.41 50.92 2,324,061
06/16/2015 50.63 50.88 50.29 50.54 2,252,048
06/15/2015 50.74 50.99 50.42 50.57 1,921,367
06/12/2015 51.4 51.594 51.15 51.15 2,032,813
06/11/2015 50.96 51.75 50.89 51.55 3,050,716
06/10/2015 50.72 51.205 50.53 50.9 3,222,712
06/09/2015 50.35 50.72 50.29 50.36 2,649,325
06/08/2015 50.9 51.13 50.5 50.53 2,731,207
06/05/2015 50.83 51.46 50.6 51.17 1,928,502
06/04/2015 50.84 51.2 50.7667 51.15 2,367,297
06/03/2015 51.25 51.43 50.94 51.24 2,274,033
06/02/2015 51.76 51.85 51.06 51.17 3,230,469
06/01/2015 51.78 52.09 51.29 51.82 2,488,201
05/29/2015 52.9 53.09 51.65 51.83 2,542,787
05/28/2015 52.64 52.91 52.54 52.71 1,257,708
05/27/2015 52.81 53.165 52.63 52.91 1,895,967
05/26/2015 52.81 53.05 52.31 52.52 2,183,226
05/22/2015 53.1 53.21 52.945 53.1 1,915,457
05/21/2015 52.79 53.19 52.51 53.1 2,222,849
05/20/2015 53.56 53.59 53.04 53.24 2,049,938
05/19/2015 53.53 54 53.44 53.62 2,642,023
05/18/2015 53.03 53.7 52.76 53.62 1,834,101
05/15/2015 53.59 53.76 52.6 53.27 3,093,749
05/14/2015 53.06 53.87 52.99 53.62 4,342,608
05/13/2015 52.28 52.79 52.17 52.56 2,283,586
05/12/2015 52.69 52.69 52.11 52.12 1,904,388
05/11/2015 52.44 52.975 52.36 52.86 2,928,156
05/08/2015 52.78 53.19 52.34 52.49 3,237,642
05/07/2015 51.9 52.11 51.6 52 6,154,060
05/06/2015 51.09 51.9603 50.8 51.81 6,805,847
05/05/2015 53.64 53.74 50.76 50.95 10,531,090
05/04/2015 53.81 54.05 53.62 53.74 2,189,339
05/01/2015 53.94 54.4 53.88 54.03 2,211,075
04/30/2015 53.05 54.1299 53 53.72 2,900,279
04/29/2015 53.31 54 52.9 53.07 2,302,429
04/28/2015 53.34 53.58 52.72 53.46 3,000,756
04/27/2015 53.66 53.7182 53.22 53.32 2,056,662
04/24/2015 52.91 53.71 52.56 53.67 2,498,128
04/23/2015 52.94 53.17 52.62 52.88 2,158,418
04/22/2015 52.56 53.18 52.45 53.04 3,772,754
04/21/2015 54.21 54.46 52.33 52.52 6,132,386
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
01/16/2015 53.55 54.12 53.25 54.08 2,787,787
01/15/2015 53.62 53.8 53.11 53.37 3,745,464
01/14/2015 52.58 53.55 52.5 53.41 2,854,829
01/13/2015 53.6 53.99 52.855 53.3 3,987,661
01/12/2015 53.08 53.43 52.44 53.21 2,763,289
01/09/2015 53.58 53.6 52.81 53.06 1,530,165
01/08/2015 52.33 53.37 52.26 53.37 2,796,924
01/07/2015 51.85 51.91 51.35 51.6 3,723,022
01/06/2015 52.72 53.19 51.57 51.69 3,864,352
01/05/2015 52.75 53.02 52.16 52.4 4,040,826
01/02/2015 53.86 54.01 52.85 53.24 2,627,347
12/31/2014 54.49 54.545 53.55 53.58 1,483,646
12/30/2014 54.29 54.66 54.08 54.22 1,525,762
12/29/2014 54.11 54.52 53.94 54.31 1,391,566
12/26/2014 54.42 54.42 53.95 54.28 1,196,317
12/24/2014 54.55 54.6 54.15 54.16 694,325
12/23/2014 54.43 54.79 54.13 54.54 1,577,213
12/22/2014 53.99 54.46 53.875 54.13 1,829,122
12/19/2014 54.27 54.36 53.49 53.98 4,243,541
12/18/2014 54.19 54.38 53.8 54.15 2,899,829
12/17/2014 52.5 53.64 52.35 53.46 3,090,109
12/16/2014 52.78 53.64 52.1 52.46 4,237,352
12/15/2014 53.2 53.48 52.56 52.66 3,174,424
12/12/2014 54.06 54.46 53.13 53.15 2,355,628
12/11/2014 54.7 55.39 54.28 54.42 2,127,762
12/10/2014 55.26 55.73 54.54 54.59 3,527,686
12/09/2014 53.95 55.28 53.95 55.25 2,277,379
12/08/2014 55.02 55.48 54.5 54.72 2,974,359
12/05/2014 54.62 55.14 54.62 55.07 2,270,167
12/04/2014 54.29 55.15 54.24 54.78 2,661,585
12/03/2014 53.81 54.4799 53.76 54.31 2,359,976
12/02/2014 53.31 54.18 53.13 54.01 3,017,286
12/01/2014 53.67 53.76 52.68 52.95 2,497,774
11/28/2014 53.48 54.11 53.48 53.82 1,183,618
11/26/2014 53.94 53.96 53.05 53.37 1,968,806
11/25/2014 53.75 54.21 53.57 53.94 2,740,536
11/24/2014 53.78 54.24 53.64 53.65 2,992,664
11/21/2014 54.35 54.72 53.54 53.62 3,405,847
11/20/2014 53.94 54.24 53.641 53.74 3,112,314
11/19/2014 54.76 54.84 54.16 54.32 4,189,312
11/18/2014 54.8 55.13 54.6 54.98 3,508,061
11/17/2014 54.53 54.96 54.49 54.84 1,651,982
11/14/2014 54.29 54.66 54.22 54.43 2,882,067
11/13/2014 53.72 54.85 53.72 54.72 5,201,094
11/12/2014 53.62 54.15 53.53 54.05 2,410,942
11/11/2014 53.66 53.83 53.4 53.62 2,645,428
11/10/2014 52.84 53.67 52.65 53.66 2,559,986
11/07/2014 52.62 52.97 52.55 52.87 3,424,066
11/06/2014 52.5 52.57 51.66 52.47 3,434,001
11/05/2014 52.77 52.98 51.82 52.38 3,007,854
11/04/2014 50.78 53.14 50.78 52.6 5,894,619
11/03/2014 50.62 50.9499 50.17 50.62 2,537,150
10/31/2014 50.92 51.1 50.435 50.62 2,969,017
10/30/2014 49.01 51.08 48.1979 50.3 4,160,805
10/29/2014 49.78 49.85 48.66 49.14 5,286,038
10/28/2014 49.28 49.83 49.28 49.77 2,378,197
10/27/2014 49.41 49.51 48.63 48.96 3,341,178
10/24/2014 49.84 50.049 49.39 49.92 2,238,962
10/23/2014 49.54 50.1 49.24 49.58 3,592,926
10/22/2014 49.98 50.15 48.88 48.89 4,464,386
10/21/2014 48.41 49.82 48.08 49.82 6,252,633
10/20/2014 46.43 48.48 46.39 48.39 3,481,479
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
*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?