IP: International Paper Co

As of Thursday, July 3rd, 2025

$ 50.43

+0.04 +0.08%

Open: 50.11
High: 50.65
Low: 50.00
Volume: 2,049,564
Previous Close on Wednesday, July 2nd, 2025

$ 50.39

+0.94 +1.90%

Open: 49.60
High: 50.47
Low: 49.18
Volume: 3,886,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 50.11 50.65 50.00 50.43 2,049,564 +0.04 +0.08
2025-07-02 49.60 50.47 49.18 50.39 3,886,240 +0.94 +1.90
2025-07-01 47.10 49.79 47.09 49.45 4,782,204 +2.62 +5.59
2025-06-30 47.01 47.17 46.55 46.83 2,883,506 -0.54 -1.14
2025-06-27 46.69 47.98 46.66 47.37 4,305,535 +0.86 +1.85
2025-06-26 46.32 46.95 46.26 46.51 3,389,149 +0.11 +0.24
2025-06-25 46.94 47.00 46.15 46.40 3,418,351 -0.19 -0.41
2025-06-24 46.89 46.89 46.25 46.59 2,670,626 +0.50 +1.08
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 50.65
On 2025-07-03		 46.55
On 2025-06-30		 3.92 8.43 47.98
On 2025-06-27		 46.55
On 2025-06-30		 -2.98 48.89
10D 50.65
On 2025-07-03		 44.75
On 2025-06-23		 4.31 9.35 46.60
On 2025-06-20		 44.75
On 2025-06-23		 -3.97 47.59
20D 50.65
On 2025-07-03		 44.75
On 2025-06-23		 3.14 6.64 48.46
On 2025-06-09		 44.75
On 2025-06-23		 -7.65 47.24
WTD 50.65
On 2025-07-03		 46.55
On 2025-06-30		 3.06 6.46 47.17
On 2025-06-30		 47.17
On 2025-06-30		 0.00 49.28
MTD 50.65
On 2025-07-03		 47.09
On 2025-07-01		 3.60 7.69 49.79
On 2025-07-01		 49.79
On 2025-07-01		 0.00 50.09
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

50.43 +0.04 +0.08 2,049,564