IP: International Paper Co

As of Friday, November 14th, 2025

$ 37.35

-0.54 -1.43%

Open: 37.11
High: 37.39
Low: 36.63
Volume: 3,707,517
Previous Close on Thursday, November 13th, 2025

$ 37.89

-0.28 -0.73%

Open: 38.38
High: 38.98
Low: 37.78
Volume: 4,020,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 37.11 37.39 36.63 37.35 3,707,517 -0.54 -1.43
2025-11-13 38.38 38.98 37.78 37.89 4,020,078 -0.28 -0.73
2025-11-12 38.65 39.06 38.14 38.17 4,443,549 -0.33 -0.86
2025-11-11 38.19 38.72 38.02 38.50 4,022,616 +0.57 +1.50
2025-11-10 38.10 38.16 37.03 37.93 4,962,788 -0.17 -0.45
2025-11-07 36.58 38.18 36.37 38.10 6,324,916 +1.56 +4.27
2025-11-06 36.32 36.60 35.79 36.54 5,009,203 +0.22 +0.61
2025-11-05 36.55 36.67 35.86 36.32 7,424,666 -0.24 -0.66
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 39.06
On 2025-11-12		 36.63
On 2025-11-14		 -0.75 -1.97 39.06
On 2025-11-12		 36.63
On 2025-11-14		 -6.22 37.97
10D 39.06
On 2025-11-12		 35.79
On 2025-11-06		 -1.29 -3.34 38.37
On 2025-11-03		 35.79
On 2025-11-06		 -6.71 37.43
20D 49.69
On 2025-10-24		 35.79
On 2025-11-06		 -9.23 -19.82 49.69
On 2025-10-24		 35.79
On 2025-11-06		 -27.97 41.63
WTD 39.06
On 2025-11-12		 36.63
On 2025-11-14		 -0.75 -1.97 39.06
On 2025-11-12		 36.63
On 2025-11-14		 -6.22 37.97
MTD 39.06
On 2025-11-12		 35.79
On 2025-11-06		 -1.29 -3.34 38.37
On 2025-11-03		 35.79
On 2025-11-06		 -6.71 37.43
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

37.35 -0.54 -1.43 3,707,517