IP: International Paper Co
$ 46.92 |
|
+0.70 +1.51% |
Open: | 46.75 |
High: | 47.30 |
Low: | 46.33 |
Volume: | 5,353,319 |
$ 46.22
-0.06 -0.13%
Open: | 44.65 |
High: | 46.50 |
Low: | 44.52 |
Volume: | 12,564,751 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 46.75 | 47.30 | 46.33 | 46.92 | 5,353,319 | +0.70 | +1.51 |
2024-07-25 | 44.65 | 46.50 | 44.52 | 46.22 | 12,564,751 | -0.06 | -0.13 |
2024-07-24 | 45.54 | 47.30 | 44.97 | 46.28 | 14,857,109 | +0.36 | +0.78 |
2024-07-23 | 46.09 | 46.18 | 45.52 | 45.92 | 5,472,338 | -0.57 | -1.23 |
2024-07-22 | 45.90 | 46.68 | 45.76 | 46.49 | 6,015,092 | +0.77 | +1.68 |
2024-07-19 | 45.70 | 46.04 | 45.49 | 45.72 | 4,179,210 | -0.15 | -0.33 |
2024-07-18 | 45.79 | 46.22 | 45.49 | 45.87 | 4,365,199 | +0.12 | +0.26 |
2024-07-17 | 45.30 | 46.11 | 45.15 | 45.75 | 6,998,358 | +0.24 | +0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
1.20 | 2.62 | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
-5.87 | 46.37 |
10D | 47.30 On 2024-07-24 |
43.44 On 2024-07-15 |
3.29 | 7.54 | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
-5.87 | 45.88 |
20D | 47.30 On 2024-07-24 |
42.26 On 2024-07-08 |
3.67 | 8.49 | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
-5.87 | 44.51 |
WTD | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
1.20 | 2.62 | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
-5.87 | 46.37 |
MTD | 47.30 On 2024-07-24 |
42.26 On 2024-07-08 |
3.77 | 8.74 | 47.30 On 2024-07-24 |
44.52 On 2024-07-25 |
-5.87 | 44.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IP
International Paper Co |
46.92 | +0.70 | +1.51 | 5,353,319 |