IP: International Paper Co

As of Friday, February 7th, 2025

$ 56.07

+0.33 +0.59%

Open: 55.45
High: 57.05
Low: 55.44
Volume: 36,750,044
Previous Close on Thursday, February 6th, 2025

$ 55.74

+1.86 +3.45%

Open: 54.24
High: 55.90
Low: 54.22
Volume: 33,285,685
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 55.45 57.05 55.44 56.07 34,863,459 +0.33 +0.59
2025-02-06 54.24 55.90 54.22 55.74 33,285,685 +1.86 +3.45
2025-02-05 53.26 54.32 52.24 53.88 18,577,393 -0.01 -0.02
2025-02-04 55.50 55.53 53.76 53.89 54,718,710 -1.94 -3.47
2025-02-03 54.57 55.94 54.47 55.83 10,171,888 +0.20 +0.36
2025-01-31 56.15 58.11 55.34 55.63 36,747,742 -1.42 -2.49
2025-01-30 55.21 57.73 54.49 57.05 13,172,781 -0.93 -1.60
2025-01-29 58.20 58.98 57.71 57.98 11,311,583 -1.14 -1.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 57.05
On 2025-02-07
52.24
On 2025-02-05
0.44 0.79 55.94
On 2025-02-03
52.24
On 2025-02-05
-6.62 55.08
10D 60.14
On 2025-01-27
52.24
On 2025-02-05
-4.02 -6.69 60.14
On 2025-01-27
52.24
On 2025-02-05
-13.14 56.45
20D 60.15
On 2025-01-24
52.24
On 2025-02-05
1.39 2.54 60.15
On 2025-01-24
52.24
On 2025-02-05
-13.16 56.60
WTD 57.05
On 2025-02-07
52.24
On 2025-02-05
0.44 0.79 55.94
On 2025-02-03
52.24
On 2025-02-05
-6.62 55.08
MTD 57.05
On 2025-02-07
52.24
On 2025-02-05
0.44 0.79 55.94
On 2025-02-03
52.24
On 2025-02-05
-6.62 55.08
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

56.07 +0.33 +0.59 36,750,044