IP: International Paper Co

As of Friday, March 6th, 2026

$ 41.31

-- 0 0%

Open: 41.31
High: 41.31
Low: 41.31
Volume: N/A
Previous Close on Thursday, March 5th, 2026

$ 41.31

-1.27 -2.98%

Open: 42.21
High: 42.66
Low: 40.86
Volume: 4,272,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 42.21 42.66 40.86 41.31 4,272,040 -1.27 -2.98
2026-03-04 41.82 43.06 41.27 42.58 5,249,323 +0.53 +1.26
2026-03-03 41.80 42.34 40.68 42.05 4,238,546 -0.84 -1.96
2026-03-02 42.58 43.00 41.82 42.89 4,169,645 -0.66 -1.52
2026-02-27 42.46 43.77 42.16 43.55 0 +0.42 +0.97
2026-02-26 43.18 43.66 42.09 43.13 0 -0.53 -1.21
2026-02-25 44.04 44.25 41.84 43.66 0 -0.36 -0.82
2026-02-24 44.08 45.16 43.95 44.02 0 -0.39 -0.88
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 43.77
On 2026-02-27		 40.68
On 2026-03-03		 -1.82 -4.22 43.77
On 2026-02-27		 40.68
On 2026-03-03		 -7.07 42.48
10D 47.80
On 2026-02-20		 40.68
On 2026-03-03		 -5.55 -11.84 47.80
On 2026-02-20		 40.68
On 2026-03-03		 -14.91 43.45
20D 50.25
On 2026-02-12		 40.68
On 2026-03-03		 -3.38 -7.56 50.25
On 2026-02-12		 40.68
On 2026-03-03		 -19.05 45.64
WTD 43.06
On 2026-03-04		 40.68
On 2026-03-03		 -2.24 -5.14 43.00
On 2026-03-02		 40.68
On 2026-03-03		 -5.40 42.21
MTD 43.06
On 2026-03-04		 40.68
On 2026-03-03		 -2.24 -5.14 43.00
On 2026-03-02		 40.68
On 2026-03-03		 -5.40 42.21
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,411,829
KO

The Coca-Cola Company

77.04 +0.01 +0.01 14,495,007
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,003,521
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,471,871
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 541,860,483
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 215,345,518
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
HTT

High Templar Tech Ltd.

2.76 0.00 0.00
KREF

KKR Real Estate Finance Trust Inc.

7.27 0.00 0.00
IP

International Paper Co

41.31 0.00 0.00