IP: International Paper Co

As of Wednesday, October 14th, 2026

$ 31.90

+0.09 +0.28%

Open: 31.74
High: 32.13
Low: 31.54
Volume: 5,420,857
Previous Close on Tuesday, October 13th, 2026

$ 31.81

+0.07 +0.22%

Open: 32.09
High: 32.30
Low: 31.47
Volume: 3,480,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 31.74 32.13 31.54 31.90 5,420,857 +0.09 +0.28
2026-10-13 32.09 32.30 31.47 31.81 3,480,600 +0.07 +0.22
2026-10-12 31.88 32.15 31.62 31.74 3,534,692 -0.38 -1.18
2026-10-09 31.95 32.35 31.49 32.12 3,689,646 +0.24 +0.75
2026-10-08 31.59 31.92 31.18 31.88 7,801,759 +0.06 +0.19
2026-10-07 31.86 32.09 31.37 31.82 5,165,691 -0.32 -1.00
2026-10-06 32.12 32.58 31.89 32.14 4,715,281 +0.09 +0.28
2026-10-05 31.55 32.29 31.11 32.05 6,573,194 +0.08 +0.25
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 32.35
On 2026-10-09		 31.18
On 2026-10-08		 0.08 0.25 32.35
On 2026-10-09		 31.47
On 2026-10-13		 -2.72 31.89
10D 33.01
On 2026-10-02		 31.11
On 2026-10-05		 -1.27 -3.83 33.01
On 2026-10-02		 31.11
On 2026-10-05		 -5.76 32.00
20D 36.28
On 2026-09-23		 31.11
On 2026-10-05		 -2.16 -6.34 36.28
On 2026-09-23		 31.11
On 2026-10-05		 -14.25 33.36
WTD 32.30
On 2026-10-13		 31.47
On 2026-10-13		 -0.22 -0.68 32.30
On 2026-10-13		 31.54
On 2026-10-14		 -2.35 31.82
MTD 33.01
On 2026-10-02		 31.11
On 2026-10-05		 -1.27 -3.83 33.01
On 2026-10-02		 31.11
On 2026-10-05		 -5.76 32.00
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

31.90 +0.09 +0.28 5,420,857