IP: International Paper Co

As of Friday, June 13th, 2025

$ 45.89

-1.26 -2.67%

Open: 46.34
High: 46.79
Low: 45.60
Volume: 2,879,758
Previous Close on Thursday, June 12th, 2025

$ 47.15

+0.07 +0.15%

Open: 46.69
High: 47.19
Low: 46.34
Volume: 2,746,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 46.34 46.79 45.60 45.89 2,879,758 -1.26 -2.67
2025-06-12 46.69 47.19 46.34 47.15 2,746,619 +0.07 +0.15
2025-06-11 47.60 47.89 46.84 47.08 2,900,468 -0.54 -1.13
2025-06-10 48.05 48.24 47.31 47.62 3,130,351 -0.38 -0.79
2025-06-09 47.58 48.46 47.24 48.00 3,341,810 +0.65 +1.37
2025-06-06 47.92 47.99 47.22 47.35 2,935,457 +0.25 +0.53
2025-06-05 47.47 47.58 46.71 47.10 4,506,710 -0.19 -0.40
2025-06-04 47.98 48.18 47.20 47.29 3,830,942 -0.03 -0.06
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 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.46 -3.08 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 47.15
10D 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.92 -4.02 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 47.20
20D 50.74
On 2025-05-19		 45.60
On 2025-06-13		 -3.68 -7.42 50.74
On 2025-05-19		 45.60
On 2025-06-13		 -10.12 47.98
WTD 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.46 -3.08 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 47.15
MTD 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -1.92 -4.02 48.46
On 2025-06-09		 45.60
On 2025-06-13		 -5.90 47.20
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CW

Curtiss-Wright Corporation

473.32 -0.87 -0.18 273,731
VISL

Vislink Technologies Inc.

2.40 -0.10 -4.00 2,242
IDA

IDACORP Inc.

113.95 -1.74 -1.50 403,290
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

26.75 -0.27 -1.00 5,260,149
IP

International Paper Co

45.89 -1.26 -2.67 2,879,758