45.46 Down -0.04 -0.09%
Find prices for:
INTERNATIONAL PAPER CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 45.8 45.36 45.52 45.46 2,597,097
04/11/2014 45.64 44.87 45.34 44.98 4,103,642
04/04/2014 46.94 45.78 46.7 45.81 3,767,744
03/28/2014 46.1 45.59 45.8 45.8 3,452,605
03/21/2014 46.08 45.45 45.69 45.78 5,831,795
03/14/2014 46.56 46.04 46.38 46.13 6,140,174
03/07/2014 48.63 47.74 48.4 48.15 2,721,023
02/28/2014 49.22 48.59 48.89 48.89 3,141,871
02/21/2014 49.39 48.66 49.14 49.16 4,445,743
02/14/2014 49.35 48.86 49 49.18 3,017,369
02/07/2014 47.64 46.85 47.21 47.42 2,517,781
01/31/2014 48.31 46.48 46.51 47.74 5,692,429
01/24/2014 47.31 45.55 47.19 45.56 5,822,816
01/17/2014 49.01 48.22 48.97 48.34 2,435,052
01/10/2014 49.35 48.5 49.2 48.93 3,412,724
01/03/2014 48.94 48.47 48.8 48.62 2,326,284
12/27/2013 49.46 48.9 49.46 49.04 1,381,957
12/20/2013 49.2 48.3 49.05 48.35 5,829,874
12/13/2013 48.24 46.27 46.4 47.83 7,677,515
12/06/2013 46.54 46.13 46.45 46.44 4,774,242
11/29/2013 47.04 46.56 46.8 46.65 1,326,184
11/22/2013 46.99 46.14 46.74 46.89 3,715,925
11/15/2013 45.74 45.13 45.39 45.53 3,541,435
11/08/2013 43.98 43.05 43.11 43.96 3,547,842
11/01/2013 45.03 44.62 44.81 44.96 2,755,560
10/25/2013 45.6 45.07 45.41 45.57 4,049,434
10/18/2013 45.73 45 45.55 45.47 2,632,126
10/11/2013 45.09 43.9 44.21 44.89 4,755,612
10/04/2013 44.02 43.25 44.02 43.7 5,726,622
09/27/2013 46.06 45.22 46.06 45.44 7,287,626
09/20/2013 48.25 47.64 48.06 47.79 3,421,464
09/13/2013 48.71 48.03 48.17 48.67 2,249,845
09/06/2013 48.12 46.98 47.77 47.86 1,638,922
08/30/2013 47.88 46.96 47.78 47.21 2,302,378
08/23/2013 46.93 46 46.67 46.86 2,431,646
08/16/2013 48.19 47.05 47.31 47.97 3,496,355
08/09/2013 48.36 47.62 47.91 48.02 2,466,201
08/02/2013 49.5 49.01 49.36 49.4 1,763,235
07/26/2013 50.1 48.6 49.82 49.11 4,019,574
07/19/2013 48.12 47.32 48.01 47.72 3,358,369
07/12/2013 48.25 47.19 47.33 48.13 4,314,126
07/05/2013 46.38 45.83 46.17 46.32 1,525,952
06/28/2013 44.53 43.14 43.65 44.31 9,672,120
06/21/2013 44.9 42.5 44.9 43.6 5,942,119
06/14/2013 45.84 45.25 45.62 45.35 2,100,889
06/14/2013 0.3 Ex-dividend
06/07/2013 45.69 45.17 45.33 45.62 4,184,109
05/31/2013 47.21 46.15 46.54 46.15 2,395,885
05/24/2013 47.3 46.6 46.99 47.05 2,160,529
05/17/2013 48.27 47.66 47.71 48.18 3,059,576
05/10/2013 46.97 46.08 46.84 46.5 2,924,917
05/03/2013 46.1 44.83 45.01 45.62 4,477,195
04/26/2013 47.85 46.31 47.61 46.41 4,537,192
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:12 AM ET