IP: International Paper Co

As of Friday, December 13th, 2024

$ 55.54

+0.68 +1.24%

Open: 54.90
High: 55.61
Low: 54.71
Volume: 3,102,110
Previous Close on Thursday, December 12th, 2024

$ 54.86

+0.34 +0.62%

Open: 54.05
High: 55.35
Low: 53.86
Volume: 3,196,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 54.90 55.61 54.71 55.54 3,102,110 +0.68 +1.24
2024-12-12 54.05 55.35 53.86 54.86 3,196,423 +0.34 +0.62
2024-12-11 54.55 54.83 54.11 54.52 4,205,019 -0.24 -0.44
2024-12-10 55.48 55.55 54.63 54.76 2,846,353 -1.02 -1.83
2024-12-09 57.03 57.20 55.63 55.78 2,845,543 -1.00 -1.76
2024-12-06 57.00 57.05 56.30 56.78 2,170,473 +0.07 +0.12
2024-12-05 57.06 57.43 56.61 56.71 3,664,421 -1.01 -1.75
2024-12-04 58.50 58.64 57.49 57.72 3,272,795 -0.99 -1.69
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 57.20
On 2024-12-09		 53.86
On 2024-12-12		 -1.24 -2.18 57.20
On 2024-12-09		 53.86
On 2024-12-12		 -5.84 55.09
10D 58.90
On 2024-12-03		 53.86
On 2024-12-12		 -3.29 -5.59 58.90
On 2024-12-03		 53.86
On 2024-12-12		 -8.55 56.38
20D 60.36
On 2024-11-25		 53.86
On 2024-12-12		 -1.39 -2.44 60.36
On 2024-11-25		 53.86
On 2024-12-12		 -10.77 57.51
WTD 57.20
On 2024-12-09		 53.86
On 2024-12-12		 -1.24 -2.18 57.20
On 2024-12-09		 53.86
On 2024-12-12		 -5.84 55.09
MTD 58.90
On 2024-12-03		 53.86
On 2024-12-12		 -3.29 -5.59 58.90
On 2024-12-03		 53.86
On 2024-12-12		 -8.55 56.38
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

55.54 +0.68 +1.24 3,102,110