IP: International Paper Co

As of Friday, May 17th, 2024

$ 40.64

+0.12 +0.30%

Open: 40.50
High: 40.95
Low: 40.39
Volume: 3,675,722
Previous Close on Thursday, May 16th, 2024

$ 40.52

+0.81 +2.04%

Open: 39.66
High: 40.69
Low: 39.51
Volume: 4,465,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 40.50 40.95 40.39 40.64 3,675,722 +0.12 +0.30
2024-05-16 39.66 40.69 39.51 40.52 4,465,697 +0.81 +2.04
2024-05-15 39.91 40.25 39.53 39.71 4,502,947 -0.14 -0.35
2024-05-14 39.72 39.92 39.13 39.85 3,621,649 +0.33 +0.84
2024-05-13 38.64 39.58 38.55 39.52 5,992,012 +0.94 +2.44
2024-05-10 39.89 39.89 38.10 38.58 8,251,536 -1.26 -3.16
2024-05-09 39.19 40.06 39.10 39.84 9,175,281 +0.56 +1.43
2024-05-08 38.25 39.38 38.21 39.28 8,100,296 +0.44 +1.13
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 40.95
On 2024-05-17		 38.55
On 2024-05-13		 2.06 5.34 39.58
On 2024-05-13		 39.58
On 2024-05-13		 0.00 40.05
10D 41.30
On 2024-05-07		 36.22
On 2024-05-06		 4.36 12.02 41.30
On 2024-05-07		 38.10
On 2024-05-10		 -7.75 39.37
20D 41.30
On 2024-05-07		 33.16
On 2024-04-25		 5.27 14.90 41.30
On 2024-05-07		 38.10
On 2024-05-10		 -7.75 37.11
WTD 40.95
On 2024-05-17		 38.55
On 2024-05-13		 2.06 5.34 39.58
On 2024-05-13		 39.58
On 2024-05-13		 0.00 40.05
MTD 41.30
On 2024-05-07		 34.54
On 2024-05-01		 5.70 16.31 41.30
On 2024-05-07		 38.10
On 2024-05-10		 -7.75 38.54
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BKU

BankUnited Inc.

29.93 -0.08 -0.27 651,877
ARE

Alexandria Real Estate Equities Inc.

124.17 +0.11 +0.09 486,589
SEE

Sealed Air Corp

38.88 -0.09 -0.23 1,045,626
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

42.00 +0.03 +0.07 1,499,743
IP

International Paper Co

40.64 +0.12 +0.30 3,675,722