International Paper Company Historical Stock Prices

IP 
$54.15
*  
0.69
1.29%
Get IP Alerts
*Delayed - data as of Dec. 18, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  54.17  54.38  53.80  54.15 2,936,624
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
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
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
04/24/2014 45.7189 45.7189 45.1536 45.6198 2,269,135
04/23/2014 45.7487 45.9173 45.5008 45.709 1,579,269
04/22/2014 45.6793 45.8578 45.3222 45.7388 3,060,841
04/21/2014 45.2528 45.5999 45.0446 45.5107 2,688,185
04/17/2014 45.1437 45.4214 44.985 45.0842 2,596,900
04/16/2014 44.8165 45.2628 44.4322 45.1239 4,130,095
04/15/2014 44.3305 44.6279 43.8743 44.509 4,104,053
04/14/2014 44.757 44.876 44.39 44.747 3,974,197
04/11/2014 44.9652 45.2627 44.4991 44.6082 4,103,642
04/10/2014 45.6297 45.9669 45.0743 45.1536 3,154,244
04/09/2014 45.2131 45.8379 44.8958 45.6495 3,363,560
04/08/2014 45.1239 45.2231 44.5983 44.9652 3,666,485
04/07/2014 45.5107 45.6098 44.4991 45.1933 5,545,699
04/04/2014 46.314 46.552 45.4016 45.4313 3,756,104
04/03/2014 46.4925 46.4925 45.7685 46.0958 3,808,084
04/02/2014 45.5305 46.433 45.4016 46.2545 4,440,935
04/01/2014 45.6892 45.7289 45.233 45.4809 3,336,053
03/31/2014 45.7784 45.8776 45.2627 45.5008 4,834,580
03/28/2014 45.4214 45.7189 45.2131 45.4214 3,452,605
03/27/2014 44.5983 45.2826 44.0627 45.2032 4,460,996
03/26/2014 45.8875 46.0165 44.628 44.628 4,470,958
03/25/2014 45.471 45.7983 45.2974 45.709 5,250,050
03/24/2014 45.4908 45.6594 44.8809 45.1735 4,235,338
03/21/2014 45.3123 45.6991 45.0743 45.4016 5,831,495
03/20/2014 45.0842 45.2429 44.985 45.0644 5,960,958
03/19/2014 45.3322 45.471 44.8958 45.1933 4,474,852
03/18/2014 45.6793 45.7189 45.2529 45.3718 5,359,900
03/17/2014 45.9074 45.9867 45.1437 45.5503 6,141,518
03/14/2014 45.9966 46.1751 45.6545 45.7487 6,139,674
03/13/2014 46.8495 46.9338 45.9718 46.0462 4,155,329
03/12/2014 46.6908 47.276 46.6115 46.6908 3,008,777
03/11/2014 47.4743 47.5834 46.7603 46.8594 2,586,268
03/10/2014 47.7322 47.752 47.1173 47.4842 1,934,229
03/07/2014 47.9999 48.228 47.3404 47.752 2,721,023
03/06/2014 48.1288 48.4214 47.6826 47.7322 2,495,295
03/05/2014 47.8214 48.1487 47.6032 48.0297 2,412,141
03/04/2014 48.109 48.3569 47.5933 47.8214 4,203,692
03/03/2014 47.4445 47.7698 47.0479 47.385 4,777,564
02/28/2014 48.4859 48.8131 48.1884 48.4859 3,141,871
02/27/2014 48.5156 48.714 48.1288 48.4462 3,615,463
02/26/2014 48.7239 48.9221 48.3272 48.6346 2,538,471
02/25/2014 48.5156 49.0412 48.3272 48.6743 2,868,873
02/24/2014 48.5255 48.9619 48.476 48.4859 2,384,074
02/21/2014 48.7338 48.9817 48.2578 48.7536 4,445,743
02/20/2014 48.347 48.9718 48.0693 48.9619 4,065,471
02/19/2014 48.5751 49.2991 48.2627 48.3074 3,365,860
02/18/2014 48.6842 48.9421 48.6049 48.8032 2,513,583
02/14/2014 48.595 48.9421 48.4561 48.7735 3,017,369
02/13/2014 47.8908 48.8032 47.871 48.6941 2,839,156
02/12/2014 47.9603 48.4264 47.6262 48.3669 4,026,223
02/11/2014 47.6131 48.2776 47.4247 48.0396 3,546,026
02/10/2014 47.0181 47.9801 46.9189 47.6528 5,259,908
02/07/2014 46.8198 47.2462 46.4627 47.028 2,517,769
02/06/2014 46.5619 46.6809 46.1751 46.6016 2,499,112
02/05/2014 45.3222 46.6809 45.0545 46.4528 6,461,110
02/04/2014 45.1735 46.0958 44.3008 45.4412 5,814,776
02/03/2014 47.2462 47.5735 45.4214 45.6793 5,449,928
01/31/2014 46.1255 47.9107 46.0958 47.3454 5,682,583
01/30/2014 46.7107 47.1272 46.1156 46.7206 2,632,165
01/29/2014 45.3421 47.1371 45.1834 46.5222 6,449,665
01/28/2014 46.185 46.2842 45.2429 45.7487 4,024,611
01/27/2014 45.3619 45.709 44.9454 45.3619 3,726,735
01/24/2014 46.7999 46.9189 45.1735 45.1834 5,797,341
01/23/2014 47.0578 47.4247 46.8693 47.0974 4,357,021
01/22/2014 47.7917 48.0495 47.3355 47.3553 4,160,890
01/21/2014 48.3966 48.3966 47.6528 47.7817 2,314,399
01/17/2014 48.5652 48.6049 47.8214 47.9404 2,364,466
01/16/2014 48.3966 48.6247 48.2627 48.4561 1,838,371
01/15/2014 48.476 48.595 48.114 48.4363 2,327,934
01/14/2014 47.8412 48.3718 47.7123 48.3074 2,496,156
01/13/2014 48.3569 48.6545 47.6231 47.7322 3,364,839
01/10/2014 48.7933 48.9421 48.0991 48.5255 3,412,724
01/09/2014 48.6247 48.952 47.8323 48.7933 3,620,818
01/08/2014 48.4958 48.6148 48.1288 48.6049 2,399,945
01/07/2014 48.1288 48.7735 48.1288 48.5553 2,806,809
01/06/2014 48.4958 48.7437 48.0693 48.0892 2,275,452
01/03/2014 48.3966 48.5355 48.0693 48.2181 2,326,284
01/02/2014 48.1784 48.7437 48.1388 48.3966 2,152,672
12/31/2013 48.585 49.0016 48.4264 48.6247 1,699,751
12/30/2013 48.585 48.7338 48.2776 48.595 1,361,765
12/27/2013 49.0512 49.0512 48.4958 48.6346 1,381,957
12/26/2013 48.8231 48.952 48.6049 48.833 1,448,915
12/24/2013 48.4462 48.9917 48.3569 48.714 1,190,389
12/23/2013 48.1586 49.0065 48.0743 48.476 2,698,362
12/20/2013 48.6445 48.7933 47.9007 47.9503 5,801,983
12/19/2013 48.8231 48.9123 48.0892 48.4462 4,452,081
12/18/2013 48.2875 49.1107 47.8611 49.0809 6,179,491
12/17/2013 47.8214 48.1884 47.3652 47.9603 5,333,076
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?