IP: International Paper Co

As of Wednesday, September 17th, 2025

$ 46.94

+0.70 +1.51%

Open: 46.41
High: 47.78
Low: 46.39
Volume: 4,793,552
Previous Close on Tuesday, September 16th, 2025

$ 46.24

+0.67 +1.47%

Open: 45.45
High: 46.27
Low: 45.22
Volume: 4,861,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 46.41 47.78 46.39 46.94 4,793,552 +0.70 +1.51
2025-09-16 45.45 46.27 45.22 46.24 4,861,336 +0.67 +1.47
2025-09-15 46.28 46.39 45.36 45.57 3,713,626 -0.42 -0.91
2025-09-12 46.30 46.39 45.73 45.99 2,238,306 -0.54 -1.16
2025-09-11 46.23 46.63 45.90 46.53 3,443,914 +0.06 +0.13
2025-09-10 46.52 47.30 46.33 46.47 4,005,605 -0.41 -0.87
2025-09-09 47.53 47.68 46.44 46.88 3,242,921 -0.53 -1.12
2025-09-08 48.67 48.89 46.40 47.41 4,907,253 -1.28 -2.63
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 47.78
On 2025-09-17		 45.22
On 2025-09-16		 0.47 1.01 46.63
On 2025-09-11		 45.22
On 2025-09-16		 -3.02 46.25
10D 48.97
On 2025-09-05		 45.22
On 2025-09-16		 -1.23 -2.55 48.97
On 2025-09-05		 45.22
On 2025-09-16		 -7.66 46.90
20D 49.73
On 2025-08-29		 45.22
On 2025-09-16		 -0.38 -0.80 49.73
On 2025-08-29		 45.22
On 2025-09-16		 -9.07 47.77
WTD 47.78
On 2025-09-17		 45.22
On 2025-09-16		 0.95 2.07 46.39
On 2025-09-15		 45.22
On 2025-09-16		 -2.52 46.25
MTD 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -2.74 -5.52 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -8.78 47.20
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

46.94 +0.70 +1.51 4,793,552