IP: International Paper Co

As of Tuesday, April 23rd, 2024

$ 34.41

-0.35 -1.01%

Open: 33.92
High: 34.50
Low: 33.67
Volume: 6,731,920
Previous Close on Monday, April 22nd, 2024

$ 34.76

-0.61 -1.72%

Open: 35.30
High: 35.41
Low: 34.54
Volume: 7,289,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 33.92 34.50 33.67 34.40 6,731,920 -0.36 -1.04
2024-04-22 35.30 35.41 34.54 34.76 7,289,718 -0.61 -1.72
2024-04-19 34.51 35.72 34.51 35.37 14,486,014 +0.11 +0.31
2024-04-18 35.22 35.65 35.09 35.26 5,229,360 +0.20 +0.57
2024-04-17 36.11 36.17 35.01 35.06 6,257,987 -0.85 -2.37
2024-04-16 37.01 37.03 35.80 35.91 8,545,142 -0.86 -2.34
2024-04-15 37.67 38.00 36.56 36.77 3,476,411 -0.37 -1.00
2024-04-12 37.10 37.70 36.89 37.14 5,969,264 -0.67 -1.77
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 36.17
On 2024-04-17		 33.67
On 2024-04-23		 -1.51 -4.20 36.17
On 2024-04-17		 33.67
On 2024-04-23		 -6.91 34.97
10D 38.31
On 2024-04-10		 33.67
On 2024-04-23		 -3.74 -9.81 38.31
On 2024-04-10		 33.67
On 2024-04-23		 -12.10 36.07
20D 41.28
On 2024-03-26		 33.67
On 2024-04-23		 -6.45 -15.79 41.28
On 2024-03-26		 33.67
On 2024-04-23		 -18.44 37.42
WTD 35.41
On 2024-04-22		 33.67
On 2024-04-23		 -0.97 -2.74 35.41
On 2024-04-22		 33.67
On 2024-04-23		 -4.91 34.58
MTD 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -4.62 -11.84 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -15.17 37.17
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

34.41 -0.35 -1.01 6,731,920