IP: International Paper Co

As of Thursday, May 7th, 2026

$ 33.08

-0.44 -1.31%

Open: 33.72
High: 34.12
Low: 33.03
Volume: 6,302,429
Previous Close on Wednesday, May 6th, 2026

$ 33.52

+1.66 +5.21%

Open: 32.82
High: 33.77
Low: 32.61
Volume: 9,516,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 33.72 34.12 33.03 33.08 6,297,346 -0.44 -1.31
2026-05-06 32.82 33.77 32.61 33.52 9,516,380 +1.66 +5.21
2026-05-05 31.58 32.25 31.16 31.86 7,689,843 +0.66 +2.12
2026-05-04 32.42 33.10 31.13 31.20 7,543,009 -0.56 -1.76
2026-05-01 30.72 32.12 30.17 31.76 13,261,821 +1.34 +4.40
2026-04-30 31.59 32.00 29.45 30.42 18,057,627 -3.16 -9.41
2026-04-29 33.85 34.12 33.30 33.58 7,926,279 -0.44 -1.29
2026-04-28 32.91 34.25 32.37 34.02 8,234,885 +1.37 +4.20
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 34.12
On 2026-05-07		 30.17
On 2026-05-01		 2.66 8.74 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 32.28
10D 34.25
On 2026-04-28		 29.45
On 2026-04-30		 -0.46 -1.37 34.25
On 2026-04-28		 29.45
On 2026-04-30		 -14.01 32.47
20D 38.06
On 2026-04-17		 29.45
On 2026-04-30		 -3.70 -10.06 38.06
On 2026-04-17		 29.45
On 2026-04-30		 -22.62 34.17
WTD 34.12
On 2026-05-07		 31.13
On 2026-05-04		 1.32 4.16 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 32.42
MTD 34.12
On 2026-05-07		 30.17
On 2026-05-01		 2.66 8.74 33.10
On 2026-05-04		 31.16
On 2026-05-05		 -5.86 32.28
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

33.08 -0.44 -1.31 6,302,429