IP: International Paper Co

As of Monday, December 29th, 2025

$ 39.86

-0.03 -0.08%

Open: 39.80
High: 39.90
Low: 39.49
Volume: 2,812,745
Previous Close on Friday, December 26th, 2025

$ 39.89

+0.52 +1.32%

Open: 39.41
High: 39.91
Low: 39.26
Volume: 2,429,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 39.80 39.90 39.49 39.86 2,812,745 -0.03 -0.08
2025-12-26 39.41 39.91 39.26 39.89 2,429,913 +0.52 +1.32
2025-12-24 39.31 39.44 39.03 39.37 1,051,045 -0.09 -0.23
2025-12-23 39.41 39.61 38.99 39.46 3,190,360 +0.17 +0.43
2025-12-22 38.28 39.29 38.15 39.29 4,338,649 +1.05 +2.75
2025-12-19 38.45 38.55 38.03 38.24 9,126,423 -0.36 -0.93
2025-12-18 38.98 39.24 38.36 38.60 3,463,694 -0.09 -0.23
2025-12-17 38.41 39.10 38.24 38.69 3,434,526 +0.08 +0.21
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 39.91
On 2025-12-26		 38.15
On 2025-12-22		 1.62 4.24 39.61
On 2025-12-23		 39.03
On 2025-12-24		 -1.45 39.57
10D 39.91
On 2025-12-26		 38.03
On 2025-12-19		 1.32 3.43 39.24
On 2025-12-18		 38.03
On 2025-12-19		 -3.08 39.06
20D 39.91
On 2025-12-26		 37.40
On 2025-12-02		 0.38 0.96 39.66
On 2025-12-05		 37.47
On 2025-12-10		 -5.52 38.89
WTD 39.90
On 2025-12-29		 39.49
On 2025-12-29		 -0.03 -0.08 -- -- -- 39.86
MTD 39.91
On 2025-12-26		 37.40
On 2025-12-02		 0.38 0.96 39.66
On 2025-12-05		 37.47
On 2025-12-10		 -5.52 38.89
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

27.55 -0.24 -0.86 5,745,798
ARM

Arm Holdings plc

110.51 +0.24 +0.22 3,339,671
APAM

Artisan Partners Asset Management Inc.

41.70 -0.12 -0.29 501,664
CSR

Centerspace

67.73 +0.52 +0.77 97,557
IP

International Paper Co

39.86 -0.03 -0.08 2,812,745