IP: International Paper Co

As of Friday, August 22nd, 2025

$ 48.89

+0.86 +1.79%

Open: 48.06
High: 49.54
Low: 48.01
Volume: 3,675,896
Previous Close on Thursday, August 21st, 2025

$ 48.03

+1.02 +2.17%

Open: 47.05
High: 48.28
Low: 47.05
Volume: 4,665,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 48.06 49.54 48.01 48.89 3,675,896 +0.86 +1.79
2025-08-21 47.05 48.28 47.05 48.03 4,665,974 +1.02 +2.17
2025-08-20 47.19 47.47 46.87 47.01 2,936,908 -0.31 -0.66
2025-08-19 47.03 47.34 46.50 47.32 4,071,122 +0.46 +0.98
2025-08-18 46.73 47.32 46.44 46.86 3,416,442 +0.26 +0.56
2025-08-15 47.56 47.56 46.51 46.60 3,522,554 -1.16 -2.43
2025-08-14 48.03 48.18 46.99 47.76 3,822,944 -0.88 -1.81
2025-08-13 48.54 48.81 48.07 48.64 3,674,554 +0.28 +0.58
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 49.54
On 2025-08-22		 46.44
On 2025-08-18		 2.29 4.91 47.32
On 2025-08-18		 47.32
On 2025-08-18		 0.00 47.62
10D 49.54
On 2025-08-22		 46.44
On 2025-08-18		 1.34 2.82 48.81
On 2025-08-13		 46.44
On 2025-08-18		 -4.86 47.66
20D 56.13
On 2025-07-29		 44.92
On 2025-08-01		 -6.79 -12.19 56.13
On 2025-07-29		 44.92
On 2025-08-01		 -19.97 48.37
WTD 49.54
On 2025-08-22		 46.44
On 2025-08-18		 2.29 4.91 47.32
On 2025-08-18		 47.32
On 2025-08-18		 0.00 47.62
MTD 49.54
On 2025-08-22		 44.92
On 2025-08-01		 2.15 4.60 48.81
On 2025-08-13		 46.44
On 2025-08-18		 -4.86 47.32
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GPRE

Green Plains Inc.

8.93 +0.78 +9.57 2,110,791
IBKR

Interactive Brokers Group Inc.

62.40 -0.07 -0.11 3,856,695
FBRT

Franklin BSP Realty Trust Inc.

11.32 +0.28 +2.54 566,708
LFUS

Littelfuse Inc.

262.94 +12.83 +5.13 210,136
IP

International Paper Co

48.89 +0.86 +1.79 3,675,896