IP: International Paper Co

As of Wednesday, July 2nd, 2025

$ 50.39

+0.94 +1.90%

Open: 49.60
High: 50.47
Low: 49.18
Volume: 3,886,240
Previous Close on Tuesday, July 1st, 2025

$ 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
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 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
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
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