IP: International Paper Co

As of Tuesday, March 11th, 2025

$ 49.38

-0.52 -1.04%

Open: 49.50
High: 50.27
Low: 49.16
Volume: 6,403,493
Previous Close on Monday, March 10th, 2025

$ 49.90

-2.40 -4.59%

Open: 51.10
High: 51.36
Low: 48.62
Volume: 8,217,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 49.50 50.27 49.16 49.38 6,403,493 -0.52 -1.04
2025-03-10 51.10 51.36 48.62 49.90 8,217,325 -2.40 -4.59
2025-03-07 51.69 52.55 50.83 52.30 5,517,038 +0.59 +1.14
2025-03-06 52.49 53.11 51.44 51.71 5,118,921 -0.80 -1.52
2025-03-05 52.43 53.15 52.00 52.51 7,198,452 +1.21 +2.36
2025-03-04 55.00 55.17 51.18 51.30 7,847,347 -4.01 -7.25
2025-03-03 56.34 57.07 55.22 55.31 6,659,494 -1.04 -1.85
2025-02-28 55.98 56.54 55.20 56.35 12,105,545 +0.10 +0.18
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 53.15
On 2025-03-05		 48.62
On 2025-03-10		 -1.92 -3.74 53.15
On 2025-03-05		 48.62
On 2025-03-10		 -8.52 51.16
10D 57.07
On 2025-03-03		 48.62
On 2025-03-10		 -5.92 -10.71 57.07
On 2025-03-03		 48.62
On 2025-03-10		 -14.81 53.07
20D 57.55
On 2025-02-18		 48.62
On 2025-03-10		 -5.43 -9.91 57.55
On 2025-02-18		 48.62
On 2025-03-10		 -15.52 54.46
WTD 51.36
On 2025-03-10		 48.62
On 2025-03-10		 -2.92 -5.58 51.36
On 2025-03-10		 49.16
On 2025-03-11		 -4.28 49.64
MTD 57.07
On 2025-03-03		 48.62
On 2025-03-10		 -6.97 -12.37 57.07
On 2025-03-03		 48.62
On 2025-03-10		 -14.81 51.77
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

49.38 -0.52 -1.04 6,403,493