IP: International Paper Co

As of Friday, January 17th, 2025

$ 56.93

+0.67 +1.19%

Open: 56.55
High: 57.01
Low: 56.35
Volume: 4,782,797
Previous Close on Thursday, January 16th, 2025

$ 56.26

+0.60 +1.08%

Open: 55.70
High: 56.36
Low: 55.27
Volume: 2,919,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 56.55 57.01 56.35 56.93 4,782,465 +0.67 +1.19
2025-01-16 55.70 56.36 55.27 56.26 2,919,974 +0.60 +1.08
2025-01-15 56.00 56.35 55.02 55.66 3,960,455 +0.24 +0.43
2025-01-14 53.85 55.42 53.75 55.42 3,741,022 +1.53 +2.84
2025-01-13 53.21 53.95 52.98 53.89 5,949,273 -0.20 -0.37
2025-01-10 54.75 54.90 54.08 54.09 4,891,032 -0.59 -1.08
2025-01-08 53.36 54.75 53.30 54.68 4,042,916 +1.07 +2.00
2025-01-07 53.50 53.78 53.06 53.61 4,031,135 +0.11 +0.21
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 57.01
On 2025-01-17		 52.98
On 2025-01-13		 2.84 5.25 53.95
On 2025-01-13		 53.95
On 2025-01-13		 0.00 55.63
10D 57.01
On 2025-01-17		 52.68
On 2025-01-03		 3.77 7.09 54.90
On 2025-01-10		 52.98
On 2025-01-13		 -3.50 54.69
20D 57.01
On 2025-01-17		 52.68
On 2025-01-03		 1.69 3.06 55.71
On 2024-12-18		 52.68
On 2025-01-03		 -5.43 54.44
WTD 57.01
On 2025-01-17		 52.98
On 2025-01-13		 2.84 5.25 53.95
On 2025-01-13		 53.95
On 2025-01-13		 0.00 55.63
MTD 57.01
On 2025-01-17		 52.68
On 2025-01-03		 3.11 5.78 54.90
On 2025-01-10		 52.98
On 2025-01-13		 -3.50 54.55
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

56.93 +0.67 +1.19 4,782,797