IP: International Paper Co

As of Friday, January 16th, 2026

$ 43.35

-0.31 -0.71%

Open: 43.30
High: 43.54
Low: 42.88
Volume: 3,894,656
Previous Close on Thursday, January 15th, 2026

$ 43.66

+0.82 +1.91%

Open: 42.85
High: 43.84
Low: 42.58
Volume: 5,079,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 43.30 43.54 42.88 43.35 3,894,656 -0.31 -0.71
2026-01-15 42.85 43.84 42.58 43.66 5,079,095 +0.82 +1.91
2026-01-14 43.02 43.49 42.32 42.84 5,016,613 +0.28 +0.66
2026-01-13 42.46 42.83 42.24 42.56 3,898,751 +0.20 +0.47
2026-01-12 42.71 43.02 42.17 42.36 4,108,882 -0.98 -2.26
2026-01-09 42.43 43.41 41.63 43.34 4,422,091 +1.26 +2.99
2026-01-08 39.64 42.45 39.45 42.08 5,761,923 +2.52 +6.37
2026-01-07 41.32 41.59 39.47 39.56 5,951,037 -1.44 -3.51
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 43.84
On 2026-01-15		 42.17
On 2026-01-12		 0.01 0.02 43.84
On 2026-01-15		 42.88
On 2026-01-16		 -2.19 42.95
10D 43.84
On 2026-01-15		 39.45
On 2026-01-08		 3.10 7.70 43.41
On 2026-01-09		 42.17
On 2026-01-12		 -2.86 42.13
20D 43.84
On 2026-01-15		 38.03
On 2025-12-19		 4.66 12.04 43.41
On 2026-01-09		 42.17
On 2026-01-12		 -2.86 40.77
WTD 43.84
On 2026-01-15		 42.17
On 2026-01-12		 0.01 0.02 43.84
On 2026-01-15		 42.88
On 2026-01-16		 -2.19 42.95
MTD 43.84
On 2026-01-15		 39.09
On 2026-01-02		 3.96 10.05 43.41
On 2026-01-09		 42.17
On 2026-01-12		 -2.86 41.96
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
EXPI

eXp World Holdings Inc.

9.54 +0.26 +2.80 1,205,260
CASH

Pathward Financial Inc.

75.24 -1.32 -1.72 188,572
ACLS

Axcelis Technologies Inc.

93.12 -3.38 -3.50 55,097
IP

International Paper Co

43.35 -0.31 -0.71 3,894,656