IP: International Paper Co

As of Tuesday, September 16th, 2025

$ 46.24

+0.67 +1.47%

Open: 45.45
High: 46.27
Low: 45.22
Volume: 4,861,631
Previous Close on Monday, September 15th, 2025

$ 45.57

-0.42 -0.91%

Open: 46.28
High: 46.39
Low: 45.36
Volume: 3,713,626

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 45.45 46.27 45.22 46.24 4,861,336 +0.67 +1.47
2025-09-15 46.28 46.39 45.36 45.57 3,713,626 -0.42 -0.91
2025-09-12 46.30 46.39 45.73 45.99 2,238,306 -0.54 -1.16
2025-09-11 46.23 46.63 45.90 46.53 3,443,914 +0.06 +0.13
2025-09-10 46.52 47.30 46.33 46.47 4,005,605 -0.41 -0.87
2025-09-09 47.53 47.68 46.44 46.88 3,242,921 -0.53 -1.12
2025-09-08 48.67 48.89 46.40 47.41 4,907,253 -1.28 -2.63
2025-09-05 48.42 48.97 47.91 48.69 2,605,840 +0.38 +0.79
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 47.30
On 2025-09-10		 45.22
On 2025-09-16		 -0.64 -1.37 47.30
On 2025-09-10		 45.22
On 2025-09-16		 -4.40 46.16
10D 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -2.93 -5.96 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -8.78 47.03
20D 49.73
On 2025-08-29		 45.22
On 2025-09-16		 -0.62 -1.32 49.73
On 2025-08-29		 45.22
On 2025-09-16		 -9.07 47.79
WTD 46.39
On 2025-09-15		 45.22
On 2025-09-16		 0.25 0.54 46.39
On 2025-09-15		 45.22
On 2025-09-16		 -2.52 45.91
MTD 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -3.44 -6.92 49.57
On 2025-09-03		 45.22
On 2025-09-16		 -8.78 47.22
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

46.24 +0.67 +1.47 4,861,631