IP: International Paper Co

As of Thursday, August 13th, 2026

$ 41.12

-0.02 -0.05%

Open: 41.50
High: 41.73
Low: 40.85
Volume: 3,837,789
Previous Close on Wednesday, August 12th, 2026

$ 41.14

-0.66 -1.58%

Open: 42.11
High: 42.11
Low: 40.71
Volume: 4,977,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 41.50 41.73 40.85 41.12 3,837,776 -0.02 -0.05
2026-08-12 42.11 42.11 40.71 41.14 4,977,577 -0.66 -1.58
2026-08-11 41.06 41.97 40.86 41.80 3,424,474 +0.46 +1.11
2026-08-10 41.29 41.50 40.99 41.34 2,560,482 -0.24 -0.58
2026-08-07 40.33 41.88 40.03 41.58 3,593,984 +1.05 +2.59
2026-08-06 42.04 42.04 40.46 40.53 3,484,951 -1.72 -4.07
2026-08-05 41.51 42.87 41.51 42.25 5,276,892 -0.06 -0.14
2026-08-04 41.67 42.54 41.43 42.31 4,238,653 +0.86 +2.07
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 42.11
On 2026-08-12		 40.03
On 2026-08-07		 0.59 1.46 42.11
On 2026-08-12		 40.85
On 2026-08-13		 -2.99 41.40
10D 43.99
On 2026-07-31		 40.03
On 2026-08-07		 -2.03 -4.70 43.99
On 2026-07-31		 40.03
On 2026-08-07		 -9.00 41.44
20D 44.82
On 2026-07-28		 35.95
On 2026-07-21		 3.25 8.58 44.82
On 2026-07-28		 40.03
On 2026-08-07		 -10.69 40.75
WTD 42.11
On 2026-08-12		 40.71
On 2026-08-12		 -0.46 -1.11 42.11
On 2026-08-12		 40.85
On 2026-08-13		 -2.99 41.35
MTD 42.87
On 2026-08-05		 40.03
On 2026-08-07		 0.29 0.71 42.87
On 2026-08-05		 40.03
On 2026-08-07		 -6.62 41.50
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

41.12 -0.02 -0.05 3,837,789