IP: International Paper Co

As of Wednesday, September 23rd, 2026

$ 35.70

-0.01 -0.03%

Open: 35.79
High: 36.28
Low: 35.68
Volume: 3,803,660
Previous Close on Tuesday, September 22nd, 2026

$ 35.71

+0.38 +1.08%

Open: 36.02
High: 36.10
Low: 35.42
Volume: 5,293,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 35.79 36.28 35.68 35.70 3,791,726 -0.01 -0.03
2026-09-22 36.02 36.10 35.42 35.71 5,293,693 +0.38 +1.08
2026-09-21 35.48 36.26 35.27 35.33 4,817,942 +0.80 +2.32
2026-09-18 34.65 35.04 34.05 34.53 8,518,341 -1.02 -2.87
2026-09-17 34.80 35.84 34.16 35.55 8,799,351 +1.49 +4.37
2026-09-16 34.30 34.63 33.48 34.06 5,270,686 +0.07 +0.21
2026-09-15 34.32 34.60 33.64 33.99 6,045,987 -0.26 -0.76
2026-09-14 34.02 34.86 33.94 34.25 5,754,375 -0.11 -0.32
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 36.28
On 2026-09-23		 34.05
On 2026-09-18		 1.64 4.82 35.84
On 2026-09-17		 34.05
On 2026-09-18		 -4.98 35.36
10D 36.28
On 2026-09-23		 33.48
On 2026-09-16		 1.06 3.06 35.84
On 2026-09-17		 34.05
On 2026-09-18		 -4.98 34.78
20D 41.83
On 2026-08-26		 33.48
On 2026-09-16		 -5.29 -12.91 41.83
On 2026-08-26		 33.48
On 2026-09-16		 -19.97 36.19
WTD 36.28
On 2026-09-23		 35.27
On 2026-09-21		 1.17 3.39 36.26
On 2026-09-21		 35.42
On 2026-09-22		 -2.33 35.58
MTD 37.90
On 2026-09-01		 33.48
On 2026-09-16		 -2.23 -5.88 37.90
On 2026-09-01		 33.48
On 2026-09-16		 -11.68 35.33
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,334,505
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,767,293
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,317,551
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,277,473
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 427,699,327
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,487,312
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

35.70 -0.01 -0.03 3,803,660