IP: International Paper Co

As of Wednesday, May 6th, 2026

$ 33.52

+1.66 +5.21%

Open: 32.82
High: 33.77
Low: 32.61
Volume: 9,516,384
Previous Close on Tuesday, May 5th, 2026

$ 31.86

+0.66 +2.12%

Open: 31.58
High: 32.25
Low: 31.16
Volume: 7,689,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 32.82 33.77 32.61 33.52 9,516,380 +1.66 +5.21
2026-05-05 31.58 32.25 31.16 31.86 7,689,843 +0.66 +2.12
2026-05-04 32.42 33.10 31.13 31.20 7,543,009 -0.56 -1.76
2026-05-01 30.72 32.12 30.17 31.76 13,261,821 +1.34 +4.40
2026-04-30 31.59 32.00 29.45 30.42 18,057,627 -3.16 -9.41
2026-04-29 33.85 34.12 33.30 33.58 7,926,279 -0.44 -1.29
2026-04-28 32.91 34.25 32.37 34.02 8,234,885 +1.37 +4.20
2026-04-27 32.59 33.28 32.13 32.65 9,650,972 0.00 0.00
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 33.77
On 2026-05-06		 29.45
On 2026-04-30		 -0.06 -0.18 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 31.75
10D 34.25
On 2026-04-28		 29.45
On 2026-04-30		 0.19 0.57 34.25
On 2026-04-28		 29.45
On 2026-04-30		 -14.01 32.52
20D 38.06
On 2026-04-17		 29.45
On 2026-04-30		 -3.55 -9.58 38.06
On 2026-04-17		 29.45
On 2026-04-30		 -22.62 34.36
WTD 33.77
On 2026-05-06		 31.13
On 2026-05-04		 1.76 5.54 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 32.19
MTD 33.77
On 2026-05-06		 30.17
On 2026-05-01		 3.10 10.19 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 32.09
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
KEY

KeyCorp

22.23 +0.36 +1.65 11,179,613
IP

International Paper Co

33.52 +1.66 +5.21 9,516,384