IP: International Paper Co

As of Wednesday, April 16th, 2025

$ 46.30

-0.57 -1.22%

Open: 46.60
High: 47.09
Low: 45.93
Volume: 2,839,971
Previous Close on Tuesday, April 15th, 2025

$ 46.87

-0.71 -1.49%

Open: 47.58
High: 48.28
Low: 46.73
Volume: 2,735,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 46.60 47.09 45.93 46.30 2,839,971 -0.57 -1.22
2025-04-15 47.58 48.28 46.73 46.87 2,735,280 -0.71 -1.49
2025-04-14 48.18 48.28 46.65 47.58 3,558,274 +0.74 +1.58
2025-04-11 45.72 47.07 44.94 46.84 5,351,237 +0.64 +1.39
2025-04-10 47.92 48.11 45.27 46.20 5,000,256 -2.82 -5.75
2025-04-09 44.20 49.64 43.27 49.02 7,897,348 +4.36 +9.76
2025-04-08 47.22 47.64 43.74 44.66 7,550,128 -2.08 -4.45
2025-04-07 45.73 48.89 44.32 46.74 7,752,677 -1.24 -2.58
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 48.28
On 2025-04-15		 44.94
On 2025-04-11		 -2.72 -5.55 48.11
On 2025-04-10		 44.94
On 2025-04-11		 -6.59 46.76
10D 51.96
On 2025-04-03		 43.27
On 2025-04-09		 -8.16 -14.98 51.96
On 2025-04-03		 43.27
On 2025-04-09		 -16.72 47.14
20D 56.64
On 2025-03-25		 43.27
On 2025-04-09		 -6.32 -12.01 56.64
On 2025-03-25		 43.27
On 2025-04-09		 -23.61 50.44
WTD 48.28
On 2025-04-15		 45.93
On 2025-04-16		 -0.54 -1.15 48.28
On 2025-04-15		 45.93
On 2025-04-16		 -4.87 46.92
MTD 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -7.05 -13.21 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -21.16 48.29
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
IUSV

iShares Core S&P U.S. Value ETF

85.55 -1.40 -1.61 1,329,876
PM

Phillip Morris International

160.48 +0.39 +0.24 8,282,330
BKLN

PowerShares Senior Loan ETF

20.50 -0.10 -0.49 26,744,841
IEMG

iShares Core MSCI Emerging Markets ETF

51.51 -0.59 -1.13 9,753,538
IP

International Paper Co

46.30 -0.57 -1.22 2,839,971