IP: International Paper Co

As of Friday, February 13th, 2026

$ 49.10

-0.07 -0.14%

Open: 49.13
High: 49.58
Low: 48.60
Volume: 3,958,518
Previous Close on Thursday, February 12th, 2026

$ 49.17

-0.02 -0.04%

Open: 49.19
High: 50.25
Low: 48.65
Volume: 8,145,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 49.13 49.58 48.60 49.10 3,958,518 -0.07 -0.14
2026-02-12 49.19 50.25 48.65 49.17 8,145,074 -0.02 -0.04
2026-02-11 48.55 49.32 48.17 49.19 6,489,827 +1.19 +2.48
2026-02-10 47.64 48.13 47.07 48.00 7,532,163 +0.50 +1.05
2026-02-09 46.24 47.84 45.48 47.50 8,727,517 +0.92 +1.98
2026-02-06 44.81 46.99 44.50 46.58 7,547,538 +2.21 +4.98
2026-02-05 44.26 44.58 43.29 44.37 10,857,440 -0.32 -0.72
2026-02-04 42.09 45.26 42.03 44.69 14,686,126 +2.63 +6.25
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 50.25
On 2026-02-12		 45.48
On 2026-02-09		 2.52 5.41 50.25
On 2026-02-12		 48.60
On 2026-02-13		 -3.28 48.59
10D 50.25
On 2026-02-12		 39.59
On 2026-02-02		 8.78 21.78 45.26
On 2026-02-04		 43.29
On 2026-02-05		 -4.35 46.14
20D 50.25
On 2026-02-12		 37.45
On 2026-01-29		 5.44 12.46 43.68
On 2026-01-26		 37.45
On 2026-01-29		 -14.26 44.00
WTD 50.25
On 2026-02-12		 45.48
On 2026-02-09		 2.52 5.41 50.25
On 2026-02-12		 48.60
On 2026-02-13		 -3.28 48.59
MTD 50.25
On 2026-02-12		 39.59
On 2026-02-02		 8.78 21.78 45.26
On 2026-02-04		 43.29
On 2026-02-05		 -4.35 46.14
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
KEY

KeyCorp

21.70 -0.06 -0.28 15,379,753
KREF

KKR Real Estate Finance Trust Inc.

7.01 -0.07 -0.99 92,304
HTT

High Templar Tech Ltd.

2.73 -0.04 -1.44 152,205
IP

International Paper Co

49.10 -0.07 -0.14 3,958,518