IP: International Paper Co

As of Friday, December 5th, 2025

$ 39.06

-0.07 -0.18%

Open: 38.95
High: 39.66
Low: 38.68
Volume: 3,387,075
Previous Close on Thursday, December 4th, 2025

$ 39.13

-0.09 -0.23%

Open: 39.16
High: 39.48
Low: 38.94
Volume: 4,407,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 38.95 39.66 38.68 39.06 3,380,475 -0.07 -0.18
2025-12-04 39.16 39.48 38.94 39.13 4,407,474 -0.09 -0.23
2025-12-03 38.20 39.24 38.07 39.22 4,934,098 +1.37 +3.62
2025-12-02 38.68 38.69 37.40 37.85 6,191,663 -1.34 -3.42
2025-12-01 39.20 39.47 38.81 39.19 3,200,836 -0.29 -0.73
2025-11-28 39.14 39.70 38.98 39.48 1,681,378 +0.12 +0.30
2025-11-26 39.03 39.45 38.67 39.36 3,275,187 +0.23 +0.59
2025-11-25 37.89 39.32 37.89 39.13 5,097,172 +1.54 +4.10
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 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
10D 39.70
On 2025-11-28		 35.82
On 2025-11-21		 3.46 9.72 39.70
On 2025-11-28		 37.40
On 2025-12-02		 -5.81 38.77
20D 39.70
On 2025-11-28		 35.56
On 2025-11-20		 2.52 6.90 39.06
On 2025-11-12		 35.56
On 2025-11-20		 -8.96 38.06
WTD 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
MTD 39.66
On 2025-12-05		 37.40
On 2025-12-02		 -0.42 -1.06 39.47
On 2025-12-01		 37.40
On 2025-12-02		 -5.26 38.89
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

39.06 -0.07 -0.18 3,387,075