IP: International Paper Co

As of Friday, March 31st, 2023

$ 36.06

+0.82 +2.33%

Open: 35.53
High: 36.13
Low: 35.48
Volume: 3,609,025
Previous Close on Thursday, March 30th, 2023

$ 35.24

+0.17 +0.48%

Open: 35.50
High: 35.57
Low: 35.14
Volume: 1,530,528

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 35.53 36.13 35.48 36.06 3,609,025 +0.82 +2.33
2023-03-30 35.50 35.57 35.14 35.24 1,530,528 +0.17 +0.48
2023-03-29 35.03 35.19 34.87 35.07 1,970,868 +0.41 +1.18
2023-03-28 34.44 34.85 34.36 34.66 1,780,287 +0.16 +0.46
2023-03-27 35.00 35.02 34.49 34.50 3,166,563 +0.02 +0.06
2023-03-24 33.78 34.66 33.44 34.48 3,047,726 +0.37 +1.08
2023-03-23 34.41 34.79 33.81 34.11 2,901,267 -0.29 -0.84
2023-03-22 35.37 35.39 34.38 34.40 3,744,541 -0.84 -2.38
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 36.13
On 2023-03-31		 34.36
On 2023-03-28		 1.58 4.58 35.02
On 2023-03-27		 34.36
On 2023-03-28		 -1.88 35.11
10D 36.13
On 2023-03-31		 33.44
On 2023-03-24		 2.00 5.87 35.49
On 2023-03-21		 33.44
On 2023-03-24		 -5.76 34.86
20D 37.58
On 2023-03-06		 33.42
On 2023-03-17		 -1.71 -4.53 37.58
On 2023-03-06		 33.42
On 2023-03-17		 -11.06 35.18
WTD 36.13
On 2023-03-31		 34.36
On 2023-03-28		 1.58 4.58 35.02
On 2023-03-27		 34.36
On 2023-03-28		 -1.88 35.11
MTD 38.00
On 2023-03-03		 33.42
On 2023-03-17		 -0.33 -0.91 38.00
On 2023-03-03		 33.42
On 2023-03-17		 -12.04 35.46
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index