IP: International Paper Co

As of Thursday, March 26th, 2026

$ 36.15

-0.32 -0.88%

Open: 36.10
High: 37.00
Low: 35.77
Volume: 6,496,382
Previous Close on Wednesday, March 25th, 2026

$ 36.47

+0.33 +0.91%

Open: 36.67
High: 36.95
Low: 35.76
Volume: 5,863,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 36.10 37.00 35.77 36.15 6,496,382 -0.32 -0.88
2026-03-25 36.67 36.95 35.76 36.47 5,863,553 +0.33 +0.91
2026-03-24 35.03 36.79 35.03 36.14 8,409,693 +0.58 +1.63
2026-03-23 34.63 36.28 34.26 35.56 9,037,793 +1.80 +5.33
2026-03-20 34.07 34.35 33.57 33.76 12,468,699 -0.24 -0.71
2026-03-19 35.07 35.19 33.65 34.00 9,649,921 -1.90 -5.29
2026-03-18 36.79 36.99 35.81 35.90 5,204,257 -1.49 -3.99
2026-03-17 38.14 38.43 37.38 37.39 3,546,487 -0.15 -0.40
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 37.00
On 2026-03-26		 33.57
On 2026-03-20		 2.15 6.32 34.35
On 2026-03-20		 34.35
On 2026-03-20		 0.00 35.62
10D 38.43
On 2026-03-17		 33.57
On 2026-03-20		 0.50 1.40 38.43
On 2026-03-17		 33.57
On 2026-03-20		 -12.64 36.02
20D 43.77
On 2026-02-27		 33.57
On 2026-03-20		 -6.98 -16.18 43.77
On 2026-02-27		 33.57
On 2026-03-20		 -23.30 38.19
WTD 37.00
On 2026-03-26		 34.26
On 2026-03-23		 2.39 7.08 36.28
On 2026-03-23		 36.28
On 2026-03-23		 0.00 36.08
MTD 43.06
On 2026-03-04		 33.57
On 2026-03-20		 -7.40 -16.99 43.06
On 2026-03-04		 33.57
On 2026-03-20		 -22.04 37.91
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
KAI

Kadant Inc.

299.50 -15.98 -5.07 171,821
HTT

High Templar Tech Ltd.

2.30 -0.11 -4.56 162,780
KREF

KKR Real Estate Finance Trust Inc.

6.41 -0.01 -0.16 870,798
IP

International Paper Co

36.15 -0.32 -0.88 6,496,382