IP: International Paper Co

As of Friday, May 15th, 2026

$ 30.26

-1.34 -4.24%

Open: 31.26
High: 31.51
Low: 30.13
Volume: 6,453,816
Previous Close on Thursday, May 14th, 2026

$ 31.60

-0.38 -1.19%

Open: 32.35
High: 32.37
Low: 31.53
Volume: 6,411,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 31.26 31.51 30.13 30.26 6,453,816 -1.34 -4.24
2026-05-14 32.35 32.37 31.53 31.60 6,411,564 -0.38 -1.19
2026-05-13 32.76 33.27 31.94 31.98 5,439,362 -0.89 -2.71
2026-05-12 32.77 33.16 32.14 32.87 5,448,896 +0.40 +1.23
2026-05-11 33.01 33.01 32.45 32.47 4,658,921 -0.56 -1.70
2026-05-08 33.24 33.41 32.72 33.03 4,826,194 -0.05 -0.15
2026-05-07 33.72 34.12 33.03 33.08 6,297,346 -0.44 -1.31
2026-05-06 32.82 33.77 32.61 33.52 9,516,380 +1.66 +5.21
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 33.27
On 2026-05-13		 30.13
On 2026-05-15		 -2.77 -8.39 33.27
On 2026-05-13		 30.13
On 2026-05-15		 -9.44 31.84
10D 34.12
On 2026-05-07		 30.13
On 2026-05-15		 -1.50 -4.72 34.12
On 2026-05-07		 30.13
On 2026-05-15		 -11.71 32.19
20D 37.57
On 2026-04-20		 29.45
On 2026-04-30		 -6.87 -18.50 37.57
On 2026-04-20		 29.45
On 2026-04-30		 -21.60 32.81
WTD 33.27
On 2026-05-13		 30.13
On 2026-05-15		 -2.77 -8.39 33.27
On 2026-05-13		 30.13
On 2026-05-15		 -9.44 31.84
MTD 34.12
On 2026-05-07		 30.13
On 2026-05-15		 -0.16 -0.53 34.12
On 2026-05-07		 30.13
On 2026-05-15		 -11.71 32.15
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

30.26 -1.34 -4.24 6,453,816