IP: International Paper Co

As of Friday, September 12th, 2025

$ 45.99

-0.54 -1.16%

Open: 46.30
High: 46.39
Low: 45.73
Volume: 2,238,306
Previous Close on Thursday, September 11th, 2025

$ 46.53

+0.06 +0.13%

Open: 46.23
High: 46.63
Low: 45.90
Volume: 3,443,914

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-05 48.42 48.97 47.91 48.69 2,605,840 +0.38 +0.79
2025-09-04 48.18 48.34 47.32 48.31 4,295,782 +0.14 +0.29
2025-09-03 49.17 49.57 47.85 48.17 3,281,295 -1.00 -2.03
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 48.89
On 2025-09-08		 45.73
On 2025-09-12		 -2.70 -5.55 48.89
On 2025-09-08		 45.73
On 2025-09-12		 -6.47 46.66
10D 49.73
On 2025-08-29		 45.73
On 2025-09-12		 -2.97 -6.07 49.73
On 2025-08-29		 45.73
On 2025-09-12		 -8.05 47.73
20D 49.73
On 2025-08-29		 45.73
On 2025-09-12		 -1.77 -3.71 49.73
On 2025-08-29		 45.73
On 2025-09-12		 -8.05 47.88
WTD 48.89
On 2025-09-08		 45.73
On 2025-09-12		 -2.70 -5.55 48.89
On 2025-09-08		 45.73
On 2025-09-12		 -6.47 46.66
MTD 49.57
On 2025-09-03		 45.73
On 2025-09-12		 -3.69 -7.43 49.57
On 2025-09-03		 45.73
On 2025-09-12		 -7.76 47.51
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

9.63 -0.14 -1.43 1,069,822
IBKR

Interactive Brokers Group Inc.

63.70 +0.36 +0.57 3,383,900
FBRT

Franklin BSP Realty Trust Inc.

11.36 -0.16 -1.39 288,008
LFUS

Littelfuse Inc.

263.96 -7.21 -2.66 137,257
IP

International Paper Co

45.99 -0.54 -1.16 2,238,306