IP: International Paper Co

As of Thursday, May 8th, 2025

$ 44.92

+0.90 +2.04%

Open: 44.58
High: 45.56
Low: 44.17
Volume: 3,420,474
Previous Close on Wednesday, May 7th, 2025

$ 44.02

-0.43 -0.97%

Open: 44.80
High: 45.02
Low: 43.74
Volume: 4,335,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 44.58 45.56 44.17 44.92 3,419,368 +0.90 +2.04
2025-05-07 44.80 45.02 43.74 44.02 4,335,518 -0.43 -0.97
2025-05-06 44.00 44.50 43.56 44.45 5,344,092 +0.18 +0.41
2025-05-05 44.56 45.07 43.81 44.27 6,756,770 -1.57 -3.42
2025-05-02 44.97 45.92 44.43 45.84 3,769,074 +1.95 +4.44
2025-05-01 45.00 45.19 43.79 43.89 6,188,846 -1.79 -3.92
2025-04-30 44.06 46.51 43.96 45.68 10,704,368 -1.95 -4.09
2025-04-29 47.55 48.29 47.17 47.63 4,030,457 +0.15 +0.32
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 45.92
On 2025-05-02		 43.56
On 2025-05-06		 1.03 2.35 45.92
On 2025-05-02		 43.56
On 2025-05-06		 -5.13 44.70
10D 48.66
On 2025-04-28		 43.56
On 2025-05-06		 -2.71 -5.69 48.66
On 2025-04-28		 43.56
On 2025-05-06		 -10.48 45.55
20D 48.66
On 2025-04-28		 43.56
On 2025-05-06		 -4.10 -8.36 48.66
On 2025-04-28		 43.56
On 2025-05-06		 -10.48 46.08
WTD 45.56
On 2025-05-08		 43.56
On 2025-05-06		 -0.92 -2.01 45.07
On 2025-05-05		 43.56
On 2025-05-06		 -3.35 44.42
MTD 45.92
On 2025-05-02		 43.56
On 2025-05-06		 -0.76 -1.66 45.92
On 2025-05-02		 43.56
On 2025-05-06		 -5.13 44.57
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LFUS

Littelfuse Inc.

196.80 +5.71 +2.99 192,023
IP

International Paper Co

44.92 +0.90 +2.04 3,420,474