IP: International Paper Co

As of Friday, May 30th, 2025

$ 47.95

-- 0 0%

Open: 47.95
High: 47.95
Low: 47.95
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 47.95

+0.23 +0.48%

Open: 48.13
High: 48.15
Low: 47.49
Volume: 3,197,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 48.13 48.15 47.49 47.95 3,197,094 +0.23 +0.48
2025-05-28 48.45 48.69 47.70 47.72 3,442,349 -0.84 -1.73
2025-05-27 48.71 48.84 47.97 48.56 3,052,195 +0.89 +1.87
2025-05-23 47.37 47.96 47.34 47.67 2,695,754 -0.96 -1.97
2025-05-22 48.43 48.89 48.23 48.63 2,707,556 -0.03 -0.06
2025-05-21 49.56 49.88 48.58 48.66 4,803,184 -1.35 -2.70
2025-05-20 50.37 50.58 49.74 50.01 2,979,662 -0.48 -0.95
2025-05-19 49.47 50.74 49.34 50.49 3,951,218 +0.35 +0.70
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 48.89
On 2025-05-22		 47.34
On 2025-05-23		 -0.71 -1.46 48.89
On 2025-05-22		 47.34
On 2025-05-23		 -3.16 48.11
10D 50.74
On 2025-05-19		 47.34
On 2025-05-23		 -2.37 -4.71 50.74
On 2025-05-19		 47.34
On 2025-05-23		 -6.69 48.94
20D 50.74
On 2025-05-19		 43.50
On 2025-05-09		 2.27 4.97 50.74
On 2025-05-19		 47.34
On 2025-05-23		 -6.69 47.36
WTD 48.84
On 2025-05-27		 47.49
On 2025-05-29		 0.28 0.59 48.84
On 2025-05-27		 47.49
On 2025-05-29		 -2.76 48.08
MTD 50.74
On 2025-05-19		 43.50
On 2025-05-09		 2.27 4.97 50.74
On 2025-05-19		 47.34
On 2025-05-23		 -6.69 47.36
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.00 +0.84 +0.34 890,344
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,568,249
PFE

Pfizer Inc.

23.45 0.00 0.00 6,093,027
VZ

Verizon Communications Inc.

43.75 +0.42 +0.97 2,386,277
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,174.82 -40.91 -0.10 143,762,952
DJTA

Dow Jones Transportation Average

14,689.71 -55.67 -0.38 31,171,792
SPX

S&P 500 Index

5,898.43 -13.74 -0.23
OEX

S&P 100 Index

2,879.39 -6.21 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,311.30 -52.65 -0.25
NYA

NYSE Composite Index

19,717.18 -26.67 -0.14
XAX

NYSE AMEX Composite Index

5,193.40 -18.72 -0.36
RUI

RUSSELL 1000 Index

3,227.70 -7.87 -0.24
RUT

Russell 2000 Index

2,065.84 -8.94 -0.43
RUA

Russell 3000 Index

3,351.90 -8.44 -0.25
VIX

CBOE Volatility Index

19.22 +0.04 +0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.48 -15.57 -0.16
 
Recent
Ticker Last Chg %Chg Volume
XRAY

Dentsply Sirona Inc.

16.33 0.00 0.00
LBRDK

Liberty Broadband Corporation

93.62 0.00 0.00
IP

International Paper Co

47.95 0.00 0.00