IP: International Paper Co

As of Friday, April 26th, 2024

$ 33.83

+0.31 +0.92%

Open: 33.72
High: 33.99
Low: 33.28
Volume: 6,662,459
Previous Close on Thursday, April 25th, 2024

$ 33.52

-0.91 -2.64%

Open: 33.49
High: 34.27
Low: 33.16
Volume: 11,872,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 33.72 33.99 33.28 33.83 6,662,459 +0.31 +0.92
2024-04-25 33.49 34.27 33.16 33.52 11,872,930 -0.91 -2.64
2024-04-24 34.20 34.56 33.92 34.43 8,135,414 +0.03 +0.09
2024-04-23 33.92 34.50 33.67 34.40 6,731,920 -0.36 -1.04
2024-04-22 35.30 35.41 34.54 34.76 7,289,718 -0.61 -1.72
2024-04-19 34.51 35.72 34.51 35.37 14,486,014 +0.11 +0.31
2024-04-18 35.22 35.65 35.09 35.26 5,229,360 +0.20 +0.57
2024-04-17 36.11 36.17 35.01 35.06 6,257,987 -0.85 -2.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.41
On 2024-04-22		 33.16
On 2024-04-25		 -1.54 -4.35 35.41
On 2024-04-22		 33.16
On 2024-04-25		 -6.35 34.19
10D 38.00
On 2024-04-15		 33.16
On 2024-04-25		 -3.31 -8.91 38.00
On 2024-04-15		 33.16
On 2024-04-25		 -12.74 34.93
20D 39.69
On 2024-04-04		 33.16
On 2024-04-25		 -5.19 -13.30 39.69
On 2024-04-04		 33.16
On 2024-04-25		 -16.45 36.68
WTD 35.41
On 2024-04-22		 33.16
On 2024-04-25		 -1.54 -4.35 35.41
On 2024-04-22		 33.16
On 2024-04-25		 -6.35 34.19
MTD 39.69
On 2024-04-04		 33.16
On 2024-04-25		 -5.19 -13.30 39.69
On 2024-04-04		 33.16
On 2024-04-25		 -16.45 36.68
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

33.83 +0.31 +0.92 6,662,459