IP: International Paper Co

As of Friday, June 5th, 2026

$ 33.61

-0.27 -0.80%

Open: 33.54
High: 34.29
Low: 33.17
Volume: 5,145,072
Previous Close on Thursday, June 4th, 2026

$ 33.88

+0.48 +1.44%

Open: 34.05
High: 34.53
Low: 33.39
Volume: 5,365,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 33.54 34.29 33.17 33.61 5,145,072 -0.27 -0.80
2026-06-04 34.05 34.53 33.39 33.88 5,365,662 +0.48 +1.44
2026-06-03 33.42 33.86 33.08 33.40 5,032,007 -0.43 -1.27
2026-06-02 33.39 34.27 33.22 33.83 5,582,567 +0.14 +0.42
2026-06-01 32.94 33.83 32.32 33.69 5,929,673 +0.22 +0.66
2026-05-29 32.94 33.83 32.67 33.47 8,731,339 +0.15 +0.45
2026-05-28 32.00 33.47 31.60 33.32 4,939,060 +0.90 +2.78
2026-05-27 32.32 32.74 31.99 32.42 4,511,523 +0.46 +1.44
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 34.53
On 2026-06-04		 32.32
On 2026-06-01		 0.14 0.42 34.53
On 2026-06-04		 33.17
On 2026-06-05		 -3.94 33.68
10D 34.53
On 2026-06-04		 30.94
On 2026-05-22		 2.11 6.70 33.83
On 2026-05-29		 32.32
On 2026-06-01		 -4.45 33.09
20D 34.53
On 2026-06-04		 29.26
On 2026-05-20		 0.53 1.60 33.41
On 2026-05-08		 29.26
On 2026-05-20		 -12.42 32.26
WTD 34.53
On 2026-06-04		 32.32
On 2026-06-01		 0.14 0.42 34.53
On 2026-06-04		 33.17
On 2026-06-05		 -3.94 33.68
MTD 34.53
On 2026-06-04		 32.32
On 2026-06-01		 0.14 0.42 34.53
On 2026-06-04		 33.17
On 2026-06-05		 -3.94 33.68
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.31 -0.10 -0.20 4,602,466
JBHT

J.B. Hunt Transport Services Inc.

284.95 +1.64 +0.58 1,145,536
ASML

ASML Holding NV

1,641.74 -115.73 -6.59 2,730,947
GL

Globe Life Inc.

159.18 +4.87 +3.16 396,948
IP

International Paper Co

33.61 -0.27 -0.80 5,145,072