IP: International Paper Co

As of Thursday, June 18th, 2026

$ 36.82

+0.66 +1.83%

Open: 36.36
High: 37.83
Low: 36.36
Volume: 11,445,177
Previous Close on Wednesday, June 17th, 2026

$ 36.16

+0.01 +0.03%

Open: 36.08
High: 37.31
Low: 35.85
Volume: 6,837,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 36.36 37.83 36.36 36.82 11,445,177 +0.66 +1.83
2026-06-17 36.08 37.31 35.85 36.16 6,837,559 +0.01 +0.03
2026-06-16 36.52 37.15 35.92 36.15 5,301,684 -0.24 -0.66
2026-06-15 37.08 37.81 36.32 36.39 7,475,989 +0.24 +0.66
2026-06-12 35.44 36.22 34.64 36.15 8,722,269 +1.20 +3.43
2026-06-11 31.81 35.23 31.81 34.95 9,101,909 +3.10 +9.73
2026-06-10 33.85 34.02 31.78 31.85 6,089,974 -2.27 -6.65
2026-06-09 33.17 34.13 32.79 34.12 5,396,819 +1.26 +3.83
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 37.83
On 2026-06-18		 34.64
On 2026-06-12		 1.87 5.35 37.81
On 2026-06-15		 35.85
On 2026-06-17		 -5.20 36.33
10D 37.83
On 2026-06-18		 31.78
On 2026-06-10		 2.94 8.68 34.29
On 2026-06-05		 31.78
On 2026-06-10		 -7.32 34.91
20D 37.83
On 2026-06-18		 30.18
On 2026-05-21		 5.94 19.24 34.53
On 2026-06-04		 31.78
On 2026-06-10		 -7.96 33.89
WTD 37.83
On 2026-06-18		 35.85
On 2026-06-17		 0.67 1.85 37.81
On 2026-06-15		 35.85
On 2026-06-17		 -5.20 36.38
MTD 37.83
On 2026-06-18		 31.78
On 2026-06-10		 3.35 10.01 34.53
On 2026-06-04		 31.78
On 2026-06-10		 -7.96 34.56
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

36.82 +0.66 +1.83 11,445,177