IP: International Paper Co

As of Friday, July 25th, 2025

$ 55.68

+0.88 +1.61%

Open: 54.80
High: 55.77
Low: 54.63
Volume: 3,587,544
Previous Close on Thursday, July 24th, 2025

$ 54.80

+0.70 +1.29%

Open: 54.10
High: 55.33
Low: 54.00
Volume: 6,130,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 54.80 55.77 54.63 55.68 3,587,544 +0.88 +1.61
2025-07-24 54.10 55.33 54.00 54.80 6,130,561 +0.70 +1.29
2025-07-23 53.10 54.27 53.02 54.10 5,078,400 +1.45 +2.75
2025-07-22 51.49 52.66 51.24 52.65 4,117,357 +1.29 +2.51
2025-07-21 50.59 51.73 50.51 51.36 4,536,676 +1.01 +2.01
2025-07-18 51.13 51.13 50.06 50.35 2,959,556 -0.56 -1.10
2025-07-17 51.32 51.52 50.50 50.91 2,631,296 -0.38 -0.74
2025-07-16 51.05 51.60 50.17 51.29 3,348,638 +0.36 +0.71
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 55.77
On 2025-07-25		 50.51
On 2025-07-21		 5.33 10.59 51.73
On 2025-07-21		 51.73
On 2025-07-21		 0.00 53.72
10D 55.77
On 2025-07-25		 50.06
On 2025-07-18		 3.27 6.24 52.47
On 2025-07-15		 50.06
On 2025-07-18		 -4.59 52.42
20D 55.77
On 2025-07-25		 46.55
On 2025-06-30		 9.17 19.72 52.86
On 2025-07-10		 50.06
On 2025-07-18		 -5.29 51.27
WTD 55.77
On 2025-07-25		 50.51
On 2025-07-21		 5.33 10.59 51.73
On 2025-07-21		 51.73
On 2025-07-21		 0.00 53.72
MTD 55.77
On 2025-07-25		 47.09
On 2025-07-01		 8.85 18.90 52.86
On 2025-07-10		 50.06
On 2025-07-18		 -5.29 51.73
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

230.34 +2.03 +0.89 252,045
IP

International Paper Co

55.68 +0.88 +1.61 3,587,544