IP: International Paper Co

As of Monday, December 8th, 2025

$ 39.06

-- 0 0%

Open: 39.06
High: 39.06
Low: 39.06
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 39.06

-0.07 -0.18%

Open: 38.95
High: 39.66
Low: 38.68
Volume: 3,380,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 38.95 39.66 38.68 39.06 3,380,475 -0.07 -0.18
2025-12-04 39.16 39.48 38.94 39.13 4,407,474 -0.09 -0.23
2025-12-03 38.20 39.24 38.07 39.22 4,934,098 +1.37 +3.62
2025-12-02 38.68 38.69 37.40 37.85 6,191,663 -1.34 -3.42
2025-12-01 39.20 39.47 38.81 39.19 3,200,836 -0.29 -0.73
2025-11-28 39.14 39.70 38.98 39.48 1,681,378 +0.12 +0.30
2025-11-26 39.03 39.45 38.67 39.36 3,275,187 +0.23 +0.59
2025-11-25 37.89 39.32 37.89 39.13 5,097,172 +1.54 +4.10
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 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
10D 39.70
On 2025-11-28		 35.82
On 2025-11-21		 3.46 9.72 39.70
On 2025-11-28		 37.40
On 2025-12-02		 -5.81 38.77
20D 39.70
On 2025-11-28		 35.56
On 2025-11-20		 2.52 6.90 39.06
On 2025-11-12		 35.56
On 2025-11-20		 -8.96 38.06
WTD 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
MTD 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,594,196
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,590
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,579,583
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,287,604
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,697.49 -257.50 -0.54 261,583,529
DJTA

Dow Jones Transportation Average

17,147.49 -35.63 -0.21 53,322,556
SPX

S&P 500 Index

6,850.06 -20.34 -0.30
OEX

S&P 100 Index

3,441.07 -8.56 -0.25
NDX

NASDAQ 100 Index

25,644.31 -47.74 -0.19
NYA

NYSE Composite Index

21,712.15 -97.92 -0.45
XAX

NYSE AMEX Composite Index

7,047.23 -146.01 -2.03
RUI

RUSSELL 1000 Index

3,737.38 -11.50 -0.31
RUT

Russell 2000 Index

2,525.15 +3.66 +0.15
RUA

Russell 3000 Index

3,890.22 -11.20 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.32 -15.80 -0.13
 
Recent
Ticker Last Chg %Chg Volume
LECO

Lincoln Electric Holdings Inc.

245.41 0.00 0.00
KMB

Kimberly-Clark Corp

102.96 0.00 0.00
IBKR

Interactive Brokers Group Inc.

64.50 0.00 0.00
LFUS

Littelfuse Inc.

259.55 0.00 0.00
IP

International Paper Co

39.06 0.00 0.00