IP: International Paper Co

As of Wednesday, June 18th, 2025

$ 46.12

+0.19 +0.41%

Open: 46.05
High: 46.44
Low: 45.71
Volume: 3,555,786
Previous Close on Tuesday, June 17th, 2025

$ 45.93

-0.65 -1.40%

Open: 46.03
High: 46.41
Low: 45.68
Volume: 3,371,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 46.05 46.44 45.71 46.12 3,555,786 +0.19 +0.41
2025-06-17 46.03 46.41 45.68 45.93 3,371,725 -0.65 -1.40
2025-06-16 46.50 47.02 46.22 46.58 2,610,329 +0.69 +1.50
2025-06-13 46.34 46.79 45.60 45.89 2,879,758 -1.26 -2.67
2025-06-12 46.69 47.19 46.34 47.15 2,746,619 +0.07 +0.15
2025-06-11 47.60 47.89 46.84 47.08 2,900,468 -0.54 -1.13
2025-06-10 48.05 48.24 47.31 47.62 3,130,351 -0.38 -0.79
2025-06-09 47.58 48.46 47.24 48.00 3,341,810 +0.65 +1.37
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 47.19
On 2025-06-12		 45.60
On 2025-06-13		 -0.96 -2.04 47.19
On 2025-06-12		 45.60
On 2025-06-13		 -3.37 46.33
10D 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.17 -2.47 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 46.88
20D 49.88
On 2025-05-21		 45.60
On 2025-06-13		 -3.89 -7.78 49.88
On 2025-05-21		 45.60
On 2025-06-13		 -8.58 47.38
WTD 47.02
On 2025-06-16		 45.68
On 2025-06-17		 0.23 0.50 47.02
On 2025-06-16		 45.68
On 2025-06-17		 -2.85 46.21
MTD 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.69 -3.53 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 46.97
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

46.12 +0.19 +0.41 3,555,786