IP: International Paper Co

As of Thursday, June 25th, 2026

$ 39.02

+0.72 +1.88%

Open: 38.80
High: 39.82
Low: 38.40
Volume: 6,966,300
Previous Close on Wednesday, June 24th, 2026

$ 38.30

+1.74 +4.76%

Open: 37.06
High: 38.67
Low: 36.83
Volume: 5,742,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 38.80 39.82 38.40 39.02 6,966,300 +0.72 +1.88
2026-06-24 37.06 38.67 36.83 38.30 5,742,094 +1.74 +4.76
2026-06-23 36.25 37.21 36.12 36.56 4,490,021 -0.33 -0.89
2026-06-22 37.16 37.74 36.86 36.89 8,007,642 +0.07 +0.19
2026-06-18 36.36 37.83 36.36 36.82 11,445,177 +0.66 +1.83
2026-06-17 36.08 37.31 35.85 36.16 6,837,559 +0.01 +0.03
2026-06-16 36.52 37.15 35.92 36.15 5,301,684 -0.24 -0.66
2026-06-15 37.08 37.81 36.32 36.39 7,475,989 +0.24 +0.66
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 39.82
On 2026-06-25		 36.12
On 2026-06-23		 2.86 7.91 37.83
On 2026-06-18		 36.12
On 2026-06-23		 -4.52 37.52
10D 39.82
On 2026-06-25		 31.81
On 2026-06-11		 7.17 22.51 37.81
On 2026-06-15		 35.85
On 2026-06-17		 -5.20 36.74
20D 39.82
On 2026-06-25		 31.60
On 2026-05-28		 6.60 20.36 34.53
On 2026-06-04		 31.78
On 2026-06-10		 -7.96 35.07
WTD 39.82
On 2026-06-25		 36.12
On 2026-06-23		 2.20 5.98 37.74
On 2026-06-22		 36.12
On 2026-06-23		 -4.29 37.69
MTD 39.82
On 2026-06-25		 31.78
On 2026-06-10		 5.55 16.58 34.53
On 2026-06-04		 31.78
On 2026-06-10		 -7.96 35.26
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

22.69 +0.54 +2.44 2,543,124
REG

Regency Centers Corporation

80.25 +0.40 +0.49 1,454,462
TM

Toyota Motor Corporation

166.50 -1.26 -0.75 577,537
LDOS

Leidos Holdings Inc.

100.00 -4.32 -4.14 1,601,696
IP

International Paper Co

39.02 +0.72 +1.88 6,966,300