IP: International Paper Co

As of Wednesday, July 15th, 2026

$ 36.74

+0.24 +0.66%

Open: 37.00
High: 37.56
Low: 36.64
Volume: 5,839,545
Previous Close on Tuesday, July 14th, 2026

$ 36.50

-0.50 -1.35%

Open: 36.87
High: 37.06
Low: 35.87
Volume: 5,428,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 37.00 37.56 36.64 36.74 5,839,545 +0.24 +0.66
2026-07-14 36.87 37.06 35.87 36.50 5,428,773 -0.50 -1.35
2026-07-13 38.36 38.60 36.81 37.00 6,535,339 -0.93 -2.45
2026-07-10 37.62 38.60 37.28 37.93 5,040,893 +0.75 +2.02
2026-07-09 37.22 37.63 36.63 37.18 5,731,909 +0.51 +1.39
2026-07-08 37.51 37.51 35.99 36.67 4,775,597 -1.25 -3.30
2026-07-07 38.83 38.91 37.85 37.92 4,433,101 -0.66 -1.71
2026-07-06 38.33 38.82 38.06 38.58 4,114,663 -0.21 -0.54
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 38.60
On 2026-07-10		 35.87
On 2026-07-14		 0.07 0.19 38.60
On 2026-07-10		 35.87
On 2026-07-14		 -7.07 37.07
10D 39.03
On 2026-07-01		 35.87
On 2026-07-14		 -1.36 -3.57 39.03
On 2026-07-01		 35.87
On 2026-07-14		 -8.08 37.57
20D 39.82
On 2026-06-25		 35.85
On 2026-06-17		 0.35 0.96 39.82
On 2026-06-25		 35.87
On 2026-07-14		 -9.92 37.53
WTD 38.60
On 2026-07-13		 35.87
On 2026-07-14		 -1.19 -3.14 38.60
On 2026-07-13		 35.87
On 2026-07-14		 -7.07 36.75
MTD 39.03
On 2026-07-01		 35.87
On 2026-07-14		 -1.36 -3.57 39.03
On 2026-07-01		 35.87
On 2026-07-14		 -8.08 37.57
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
KEY

KeyCorp

23.53 +0.23 +0.99 9,033,310
JBHT

J.B. Hunt Transport Services Inc.

276.28 -4.59 -1.63 1,451,886
ASML

ASML Holding NV

1,815.27 +39.63 +2.23 4,171,919
GL

Globe Life Inc.

181.51 +2.52 +1.41 880,783
IP

International Paper Co

36.74 +0.24 +0.66 5,839,545