IP: International Paper Co

As of Friday, December 2nd, 2022

$ 37.10

-0.29 -0.78%

Open: 37.08
High: 37.22
Low: 36.70
Volume: 2,631,503
Previous Close on Thursday, December 1st, 2022

$ 37.39

+0.27 +0.73%

Open: 37.42
High: 37.64
Low: 36.98
Volume: 3,886,021
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 37.08 37.22 36.70 37.10 2,631,503 -0.29 -0.78
2022-12-01 37.42 37.64 36.98 37.39 3,886,021 +0.27 +0.73
2022-11-30 36.23 37.13 35.59 37.12 6,054,792 +0.79 +2.17
2022-11-29 35.83 36.45 35.63 36.33 2,403,122 +0.55 +1.54
2022-11-28 36.35 36.43 35.73 35.78 2,682,026 -0.94 -2.56
2022-11-25 36.80 36.91 36.54 36.72 861,670 -0.09 -0.24
2022-11-23 36.76 36.91 36.53 36.81 1,555,370 +0.10 +0.27
2022-11-22 36.49 36.95 36.28 36.71 2,258,530 +0.52 +1.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.64
On 2022-12-01
35.59
On 2022-11-30
0.38 1.03 37.64
On 2022-12-01
36.70
On 2022-12-02
-2.50 36.74
10D 37.64
On 2022-12-01
35.54
On 2022-11-21
1.36 3.81 36.95
On 2022-11-22
35.63
On 2022-11-29
-3.56 36.59
20D 37.64
On 2022-12-01
32.95
On 2022-11-04
4.41 13.49 37.14
On 2022-11-14
35.04
On 2022-11-17
-5.65 35.80
WTD 37.64
On 2022-12-01
35.59
On 2022-11-30
0.38 1.03 37.64
On 2022-12-01
36.70
On 2022-12-02
-2.50 36.74
MTD 37.64
On 2022-12-01
36.70
On 2022-12-02
-0.02 -0.05 37.64
On 2022-12-01
36.70
On 2022-12-02
-2.50 37.25
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,836
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,724
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0