IP: International Paper Co

As of Friday, March 20th, 2026

$ 33.76

-0.24 -0.71%

Open: 34.07
High: 34.35
Low: 33.57
Volume: 12,468,699
Previous Close on Thursday, March 19th, 2026

$ 34.00

-1.90 -5.29%

Open: 35.07
High: 35.19
Low: 33.65
Volume: 9,649,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 34.07 34.35 33.57 33.76 12,468,699 -0.24 -0.71
2026-03-19 35.07 35.19 33.65 34.00 9,649,921 -1.90 -5.29
2026-03-18 36.79 36.99 35.81 35.90 5,204,257 -1.49 -3.99
2026-03-17 38.14 38.43 37.38 37.39 3,546,487 -0.15 -0.40
2026-03-16 37.65 37.95 37.11 37.54 4,220,848 +0.29 +0.78
2026-03-13 36.62 38.29 36.62 37.25 8,715,874 +1.60 +4.49
2026-03-12 38.25 38.65 35.45 35.65 6,254,148 -3.01 -7.79
2026-03-11 39.15 39.33 38.45 38.66 3,163,407 -0.43 -1.10
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 38.43
On 2026-03-17		 33.57
On 2026-03-20		 -3.49 -9.37 38.43
On 2026-03-17		 33.57
On 2026-03-20		 -12.64 35.72
10D 39.82
On 2026-03-10		 33.57
On 2026-03-20		 -5.77 -14.60 39.82
On 2026-03-10		 33.57
On 2026-03-20		 -15.70 36.76
20D 45.16
On 2026-02-24		 33.57
On 2026-03-20		 -13.11 -27.97 45.16
On 2026-02-24		 33.57
On 2026-03-20		 -25.66 39.74
WTD 38.43
On 2026-03-17		 33.57
On 2026-03-20		 -3.49 -9.37 38.43
On 2026-03-17		 33.57
On 2026-03-20		 -12.64 35.72
MTD 43.06
On 2026-03-04		 33.57
On 2026-03-20		 -9.79 -22.48 43.06
On 2026-03-04		 33.57
On 2026-03-20		 -22.04 38.40
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

33.76 -0.24 -0.71 12,468,699