IP: International Paper Co

As of Thursday, April 25th, 2024

$ 34.43

-- 0 0%

Open: 34.43
High: 34.43
Low: 34.43
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 34.43

+0.03 +0.09%

Open: 34.20
High: 34.56
Low: 33.92
Volume: 8,135,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 34.20 34.56 33.92 34.43 8,135,414 +0.03 +0.09
2024-04-23 33.92 34.50 33.67 34.40 6,731,920 -0.36 -1.04
2024-04-22 35.30 35.41 34.54 34.76 7,289,718 -0.61 -1.72
2024-04-19 34.51 35.72 34.51 35.37 14,486,014 +0.11 +0.31
2024-04-18 35.22 35.65 35.09 35.26 5,229,360 +0.20 +0.57
2024-04-17 36.11 36.17 35.01 35.06 6,257,987 -0.85 -2.37
2024-04-16 37.01 37.03 35.80 35.91 8,545,142 -0.86 -2.34
2024-04-15 37.67 38.00 36.56 36.77 3,476,411 -0.37 -1.00
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 35.72
On 2024-04-19		 33.67
On 2024-04-23		 -0.63 -1.80 35.72
On 2024-04-19		 33.67
On 2024-04-23		 -5.74 34.84
10D 38.26
On 2024-04-11		 33.67
On 2024-04-23		 -3.82 -9.99 38.26
On 2024-04-11		 33.67
On 2024-04-23		 -12.00 35.69
20D 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -3.77 -9.87 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -15.17 37.23
WTD 35.41
On 2024-04-22		 33.67
On 2024-04-23		 -0.94 -2.66 35.41
On 2024-04-22		 33.67
On 2024-04-23		 -4.91 34.53
MTD 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -4.59 -11.76 39.69
On 2024-04-04		 33.67
On 2024-04-23		 -15.17 37.01
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.45 +1.26 +0.79 2,798,473
KO

The Coca-Cola Company

61.95 +0.40 +0.65 9,258,435
PFE

Pfizer Inc.

25.43 -0.85 -3.22 21,215,441
VZ

Verizon Communications Inc.

39.21 -0.29 -0.72 6,676,922
VIX

CBOE Volatility Index

16.54 +0.63 +3.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,981.55 -479.37 -1.25 193,828,364
DJTA

Dow Jones Transportation Average

15,201.10 +123.30 +0.82 88,045,944
SPX

S&P 500 Index

5,026.66 -44.97 -0.89
OEX

S&P 100 Index

2,372.86 -27.76 -1.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,327.83 -198.97 -1.14
NYA

NYSE Composite Index

17,688.67 -69.41 -0.39
XAX

NYSE AMEX Composite Index

4,911.33 +15.10 +0.31
RUI

RUSSELL 1000 Index

2,754.76 -24.71 -0.89
RUT

Russell 2000 Index

1,971.43 -24.00 -1.20
RUA

Russell 3000 Index

2,875.58 -26.26 -0.90
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.54 +0.63 +3.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 +0.04 +0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.54 +0.26 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.18 +0.37 +2.20
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,554.59 -92.88 -1.07
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

34.43 0.00 0.00