IP: International Paper Co

As of Friday, January 23rd, 2026

$ 43.04

+1.20 +2.87%

Open: 41.62
High: 43.57
Low: 41.33
Volume: 15,833,550
Previous Close on Thursday, January 22nd, 2026

$ 41.84

-0.95 -2.22%

Open: 43.01
High: 43.15
Low: 41.76
Volume: 9,094,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 41.62 43.57 41.33 43.04 15,833,550 +1.20 +2.87
2026-01-22 43.01 43.15 41.76 41.84 9,094,379 -0.95 -2.22
2026-01-21 42.09 43.24 41.87 42.79 7,011,445 +1.13 +2.71
2026-01-20 42.56 42.75 41.50 41.66 7,092,794 -1.69 -3.90
2026-01-16 43.30 43.54 42.88 43.35 3,894,656 -0.31 -0.71
2026-01-15 42.85 43.84 42.58 43.66 5,079,095 +0.82 +1.91
2026-01-14 43.02 43.49 42.32 42.84 5,016,613 +0.28 +0.66
2026-01-13 42.46 42.83 42.24 42.56 3,898,751 +0.20 +0.47
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 43.57
On 2026-01-23		 41.33
On 2026-01-23		 -0.62 -1.42 43.54
On 2026-01-16		 41.50
On 2026-01-20		 -4.70 42.54
10D 43.84
On 2026-01-15		 41.33
On 2026-01-23		 0.96 2.28 43.84
On 2026-01-15		 41.33
On 2026-01-23		 -5.74 42.74
20D 43.84
On 2026-01-15		 39.03
On 2025-12-24		 3.58 9.07 43.84
On 2026-01-15		 41.33
On 2026-01-23		 -5.74 41.45
WTD 43.57
On 2026-01-23		 41.33
On 2026-01-23		 -0.31 -0.72 43.24
On 2026-01-21		 41.76
On 2026-01-22		 -3.42 42.33
MTD 43.84
On 2026-01-15		 39.09
On 2026-01-02		 3.65 9.27 43.84
On 2026-01-15		 41.33
On 2026-01-23		 -5.74 42.06
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KREF

KKR Real Estate Finance Trust Inc.

8.15 -0.07 -0.85 734,632
IP

International Paper Co

43.04 +1.20 +2.87 15,833,550