IP: International Paper Co
$ 50.39 |
|
+0.94 +1.90% |
Open: | 49.60 |
High: | 50.47 |
Low: | 49.18 |
Volume: | 3,886,240 |
$ 49.45
+2.62 +5.59%
Open: | 47.10 |
High: | 49.79 |
Low: | 47.09 |
Volume: | 4,782,204 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 49.60 | 50.47 | 49.18 | 50.39 | 3,886,240 | +0.94 | +1.90 |
2025-07-01 | 47.10 | 49.79 | 47.09 | 49.45 | 4,782,204 | +2.62 | +5.59 |
2025-06-30 | 47.01 | 47.17 | 46.55 | 46.83 | 2,883,506 | -0.54 | -1.14 |
2025-06-27 | 46.69 | 47.98 | 46.66 | 47.37 | 4,305,535 | +0.86 | +1.85 |
2025-06-26 | 46.32 | 46.95 | 46.26 | 46.51 | 3,389,149 | +0.11 | +0.24 |
2025-06-25 | 46.94 | 47.00 | 46.15 | 46.40 | 3,418,351 | -0.19 | -0.41 |
2025-06-24 | 46.89 | 46.89 | 46.25 | 46.59 | 2,670,626 | +0.50 | +1.08 |
2025-06-23 | 45.58 | 46.15 | 44.75 | 46.09 | 3,345,345 | +0.26 | +0.57 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 50.47 On 2025-07-02 |
46.26 On 2025-06-26 |
3.99 | 8.60 | 47.98 On 2025-06-27 |
46.55 On 2025-06-30 |
-2.98 | 48.11 |
10D | 50.47 On 2025-07-02 |
44.75 On 2025-06-23 |
4.46 | 9.71 | 46.60 On 2025-06-20 |
44.75 On 2025-06-23 |
-3.97 | 47.16 |
20D | 50.47 On 2025-07-02 |
44.75 On 2025-06-23 |
3.07 | 6.49 | 48.46 On 2025-06-09 |
44.75 On 2025-06-23 |
-7.65 | 47.08 |
WTD | 50.47 On 2025-07-02 |
46.55 On 2025-06-30 |
3.02 | 6.38 | 47.17 On 2025-06-30 |
47.17 On 2025-06-30 |
0.00 | 48.89 |
MTD | 50.47 On 2025-07-02 |
47.09 On 2025-07-01 |
3.56 | 7.60 | 49.79 On 2025-07-01 |
49.79 On 2025-07-01 |
0.00 | 49.92 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IP
International Paper Co |
50.39 | +0.94 | +1.90 | 3,886,240 |