IP: International Paper Co

As of Monday, March 18th, 2024

$ 34.94

-1.41 -3.88%

Open: 36.32
High: 36.32
Low: 34.90
Volume: 5,409,447
Previous Close on Friday, March 15th, 2024

$ 36.35

+0.16 +0.44%

Open: 36.09
High: 36.44
Low: 35.68
Volume: 21,737,586
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 36.32 36.32 34.90 34.94 5,409,447 -1.41 -3.88
2024-03-15 36.09 36.44 35.68 36.35 21,737,586 +0.16 +0.44
2024-03-14 36.14 36.50 35.99 36.19 3,377,975 -0.10 -0.28
2024-03-13 36.32 36.62 35.92 36.29 2,834,926 +0.16 +0.44
2024-03-12 36.55 36.69 36.02 36.13 2,021,781 -0.49 -1.34
2024-03-11 36.09 36.89 35.87 36.62 2,006,409 +0.38 +1.05
2024-03-08 36.00 36.27 35.70 36.24 1,945,810 +0.36 +1.00
2024-03-07 35.95 36.28 35.75 35.88 2,839,498 +0.17 +0.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.69
On 2024-03-12
34.90
On 2024-03-18
-1.68 -4.59 36.69
On 2024-03-12
34.90
On 2024-03-18
-4.88 35.98
10D 36.89
On 2024-03-11
34.90
On 2024-03-18
-0.95 -2.65 36.89
On 2024-03-11
34.90
On 2024-03-18
-5.39 36.02
20D 37.19
On 2024-02-20
33.80
On 2024-02-26
-0.86 -2.40 37.19
On 2024-02-20
33.80
On 2024-02-26
-9.12 35.44
WTD 36.32
On 2024-03-18
34.90
On 2024-03-18
-1.41 -3.88 -- -- -- 34.94
MTD 36.89
On 2024-03-11
34.90
On 2024-03-18
-0.42 -1.19 36.89
On 2024-03-11
34.90
On 2024-03-18
-5.39 35.93
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

34.94 -1.41 -3.88 5,409,447