IP: International Paper Co

As of Tuesday, April 29th, 2025

$ 47.63

+0.15 +0.32%

Open: 47.55
High: 48.29
Low: 47.17
Volume: 4,030,457
Previous Close on Monday, April 28th, 2025

$ 47.48

+0.13 +0.27%

Open: 47.54
High: 48.66
Low: 46.95
Volume: 3,474,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 47.55 48.29 47.17 47.63 4,030,457 +0.15 +0.32
2025-04-28 47.54 48.66 46.95 47.48 3,474,735 +0.13 +0.27
2025-04-25 47.35 47.70 46.83 47.35 2,156,429 -0.28 -0.59
2025-04-24 46.40 47.84 45.99 47.63 2,199,070 +0.88 +1.88
2025-04-23 47.59 48.33 46.39 46.75 3,640,868 +0.27 +0.58
2025-04-22 45.54 46.75 45.42 46.48 2,620,811 +1.42 +3.15
2025-04-21 45.83 46.26 44.63 45.06 2,016,193 -1.22 -2.64
2025-04-17 46.11 47.09 46.11 46.28 3,511,119 -0.02 -0.04
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 48.66
On 2025-04-28		 45.99
On 2025-04-24		 1.15 2.47 48.33
On 2025-04-23		 45.99
On 2025-04-24		 -4.84 47.37
10D 48.66
On 2025-04-28		 44.63
On 2025-04-21		 0.05 0.11 48.28
On 2025-04-15		 44.63
On 2025-04-21		 -7.58 46.78
20D 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -5.72 -10.72 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -21.16 47.71
WTD 48.66
On 2025-04-28		 46.95
On 2025-04-28		 0.28 0.59 48.66
On 2025-04-28		 47.17
On 2025-04-29		 -3.06 47.56
MTD 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -5.72 -10.72 54.88
On 2025-04-02		 43.27
On 2025-04-09		 -21.16 47.71
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

47.63 +0.15 +0.32 4,030,457