IP: International Paper Co

As of Thursday, October 9th, 2025

$ 46.42

-0.24 -0.51%

Open: 46.88
High: 47.08
Low: 46.16
Volume: 3,038,445
Previous Close on Wednesday, October 8th, 2025

$ 46.66

+0.72 +1.57%

Open: 45.91
High: 46.78
Low: 45.50
Volume: 3,566,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 46.88 47.08 46.16 46.42 3,038,445 -0.24 -0.51
2025-10-08 45.91 46.78 45.50 46.66 3,566,227 +0.72 +1.57
2025-10-07 46.13 46.62 45.51 45.94 3,815,696 +0.06 +0.13
2025-10-06 44.76 45.98 44.15 45.88 6,509,546 -1.29 -2.73
2025-10-03 46.69 47.33 46.69 47.17 2,766,477 +0.52 +1.11
2025-10-02 46.23 46.69 46.01 46.65 2,394,121 +0.40 +0.86
2025-10-01 46.42 47.00 45.94 46.25 4,332,505 -0.15 -0.32
2025-09-30 45.91 46.43 45.52 46.40 3,404,466 +0.32 +0.69
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 47.33
On 2025-10-03		 44.15
On 2025-10-06		 -0.23 -0.49 47.33
On 2025-10-03		 44.15
On 2025-10-06		 -6.72 46.41
10D 47.33
On 2025-10-03		 44.15
On 2025-10-06		 1.10 2.43 47.33
On 2025-10-03		 44.15
On 2025-10-06		 -6.72 46.28
20D 47.78
On 2025-09-17		 44.15
On 2025-10-06		 -0.11 -0.24 47.78
On 2025-09-17		 44.15
On 2025-10-06		 -7.60 46.26
WTD 47.08
On 2025-10-09		 44.15
On 2025-10-06		 -0.75 -1.59 45.98
On 2025-10-06		 45.98
On 2025-10-06		 0.00 46.23
MTD 47.33
On 2025-10-03		 44.15
On 2025-10-06		 0.02 0.04 47.33
On 2025-10-03		 44.15
On 2025-10-06		 -6.72 46.42
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

72.62 +0.57 +0.79 3,000,327
FBRT

Franklin BSP Realty Trust Inc.

10.57 -0.18 -1.67 520,672
LFUS

Littelfuse Inc.

255.78 -3.12 -1.21 96,084
AMAT

Applied Materials Inc.

220.30 +2.79 +1.28 6,681,740
IP

International Paper Co

46.42 -0.24 -0.51 3,038,445