IP Historical Prices | International Paper Company Com Stock

STI

0.30%

International Paper Company (IP)

-NYSE

47.30 0.15(0.32%) 02:00 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	47.60	48.01	47.26	47.75	2,658,700	47.75
20 May 2013	48.06	48.51	47.42	47.51	3,114,500	47.51
17 May 2013	47.71	48.27	47.66	48.18	3,057,900	48.18
16 May 2013	48.59	48.91	47.22	47.42	4,602,800	47.42
15 May 2013	48.05	48.94	47.80	48.68	3,443,900	48.68
14 May 2013	47.63	48.35	47.60	48.27	3,749,300	48.27
13 May 2013	46.44	47.62	46.41	47.53	4,142,100	47.53
10 May 2013	46.84	46.97	46.08	46.50	2,925,000	46.50
9 May 2013	46.92	47.19	46.62	46.92	2,295,400	46.92
8 May 2013	46.40	47.10	46.27	46.91	2,686,700	46.91
7 May 2013	45.89	46.59	45.85	46.52	3,564,400	46.52
6 May 2013	45.61	46.11	45.30	45.89	2,896,800	45.89
3 May 2013	45.01	46.10	44.83	45.62	4,477,200	45.62
2 May 2013	43.87	44.75	43.19	44.27	11,165,100	44.27
1 May 2013	46.76	46.88	45.66	45.89	5,005,900	45.89
30 Apr 2013	47.26	47.30	46.75	46.98	3,258,100	46.98
29 Apr 2013	46.91	47.43	46.86	47.20	2,701,500	47.20
26 Apr 2013	47.61	47.85	46.31	46.41	4,535,700	46.41
25 Apr 2013	48.56	48.75	47.48	47.58	3,942,600	47.58
24 Apr 2013	47.83	48.71	47.83	48.50	3,522,600	48.50
23 Apr 2013	47.34	47.74	46.64	47.69	3,280,100	47.69
22 Apr 2013	46.68	47.31	46.31	47.15	6,430,000	47.15
19 Apr 2013	45.35	46.31	45.16	45.67	3,516,600	45.67
18 Apr 2013	46.22	46.26	44.72	44.95	3,327,400	44.95
17 Apr 2013	46.75	46.75	45.35	46.01	4,059,600	46.01
16 Apr 2013	46.63	47.73	46.46	47.47	4,420,600	47.47
15 Apr 2013	47.77	47.81	45.17	45.34	6,304,400	45.34
12 Apr 2013	48.01	48.83	47.55	48.20	3,030,300	48.20
11 Apr 2013	48.00	49.10	47.95	48.23	4,976,100	48.23
10 Apr 2013	47.35	47.86	47.29	47.73	3,244,900	47.73
9 Apr 2013	47.39	47.54	47.10	47.32	2,892,000	47.32
8 Apr 2013	46.17	47.20	46.10	47.15	3,408,000	47.15
5 Apr 2013	45.75	46.27	45.40	46.15	3,758,600	46.15
4 Apr 2013	46.46	46.96	46.41	46.71	3,272,900	46.71
3 Apr 2013	48.07	48.09	46.20	46.30	7,470,400	46.30
2 Apr 2013	46.67	48.58	46.55	48.06	8,192,400	48.06
1 Apr 2013	46.52	46.67	46.15	46.31	3,495,800	46.31
28 Mar 2013	45.60	46.73	45.52	46.58	5,165,900	46.58
27 Mar 2013	45.32	45.69	45.06	45.57	3,552,200	45.57
26 Mar 2013	45.45	45.82	45.11	45.77	4,297,700	45.77
25 Mar 2013	45.15	45.46	44.56	45.09	3,041,800	45.09
22 Mar 2013	45.00	45.48	44.99	45.10	2,790,600	45.10
21 Mar 2013	45.30	45.54	44.79	44.86	2,862,000	44.86
20 Mar 2013	45.35	45.78	45.26	45.59	4,701,200	45.59
19 Mar 2013	45.14	45.57	44.76	44.95	3,334,200	44.95
18 Mar 2013	44.93	45.57	44.78	45.39	3,198,000	45.39
15 Mar 2013	45.84	45.95	45.55	45.66	4,883,800	45.66
14 Mar 2013	45.78	46.05	45.68	45.90	2,859,300	45.90
13 Mar 2013	46.24	46.30	45.65	45.74	4,565,000	45.74
12 Mar 2013	46.95	47.20	46.22	46.23	4,304,100	46.23
11 Mar 2013	46.59	47.25	46.35	47.00	4,447,600	47.00
8 Mar 2013	46.42	46.89	46.34	46.78	3,371,900	46.78
7 Mar 2013	46.12	46.28	45.96	46.24	2,839,100	46.24
6 Mar 2013	45.58	46.15	45.55	46.05	4,476,600	46.05
5 Mar 2013	44.81	45.40	44.75	45.26	4,334,900	45.26
4 Mar 2013	44.08	44.55	43.94	44.54	3,439,000	44.54
1 Mar 2013	43.74	44.75	43.51	44.28	4,250,200	44.28
28 Feb 2013	44.00	44.74	43.80	44.01	4,561,900	44.01
27 Feb 2013	42.96	44.25	42.95	44.05	5,433,300	44.05
26 Feb 2013	42.15	42.90	41.97	42.75	5,003,100	42.75
25 Feb 2013	43.33	43.49	41.78	41.79	6,956,300	41.79
22 Feb 2013	41.55	43.00	41.55	43.00	7,909,100	43.00
21 Feb 2013	39.87	41.75	39.47	41.31	10,171,500	41.31
20 Feb 2013	41.84	41.94	39.92	40.07	6,307,200	40.07
19 Feb 2013	42.10	42.50	41.82	41.91	2,865,400	41.91
15 Feb 2013	41.93	42.58	41.90	42.17	3,008,100	42.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On IP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

International Paper Company (IP)