IP: International Paper Co

As of Friday, July 19th, 2024

$ 45.72

B: 43.60 X 1
A: 46.80 X 1

-0.15 -0.33%

Open: 45.70
High: 46.04
Low: 45.49
Volume: 4,179,210
Previous Close on Thursday, July 18th, 2024

$ 45.87

+0.12 +0.26%

Open: 45.79
High: 46.22
Low: 45.49
Volume: 4,365,199
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 45.70 46.04 45.49 45.72 4,179,210 -0.15 -0.33
2024-07-18 45.79 46.22 45.49 45.87 4,365,199 +0.12 +0.26
2024-07-17 45.30 46.11 45.15 45.75 6,998,358 +0.24 +0.53
2024-07-16 44.16 45.58 44.04 45.51 5,622,944 +1.37 +3.10
2024-07-15 43.68 44.26 43.44 44.14 4,737,144 +0.51 +1.17
2024-07-12 43.08 43.82 42.73 43.63 3,594,475 +0.72 +1.68
2024-07-11 42.79 43.09 42.35 42.91 4,206,164 +0.21 +0.49
2024-07-10 42.66 42.80 42.27 42.70 4,135,674 +0.15 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.22
On 2024-07-18
43.44
On 2024-07-15
2.09 4.79 46.22
On 2024-07-18
45.49
On 2024-07-19
-1.58 45.40
10D 46.22
On 2024-07-18
42.26
On 2024-07-08
2.90 6.77 43.20
On 2024-07-08
42.27
On 2024-07-10
-2.15 44.20
20D 47.40
On 2024-06-24
41.50
On 2024-06-27
-0.83 -1.78 47.40
On 2024-06-24
41.50
On 2024-06-27
-12.45 44.41
WTD 46.22
On 2024-07-18
43.44
On 2024-07-15
2.09 4.79 46.22
On 2024-07-18
45.49
On 2024-07-19
-1.58 45.40
MTD 46.22
On 2024-07-18
42.26
On 2024-07-08
2.57 5.96 43.95
On 2024-07-03
42.26
On 2024-07-08
-3.85 43.94
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

45.72 -0.15 -0.33 4,179,210