IP: International Paper Co

As of Thursday, August 6th, 2026

$ 40.53

-1.72 -4.07%

Open: 42.04
High: 42.04
Low: 40.46
Volume: 3,485,640
Previous Close on Wednesday, August 5th, 2026

$ 42.25

-0.06 -0.14%

Open: 41.51
High: 42.87
Low: 41.51
Volume: 5,276,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 42.04 42.04 40.46 40.53 3,484,951 -1.72 -4.07
2026-08-05 41.51 42.87 41.51 42.25 5,276,892 -0.06 -0.14
2026-08-04 41.67 42.54 41.43 42.31 4,238,653 +0.86 +2.07
2026-08-03 41.73 42.15 41.12 41.45 4,306,485 +0.62 +1.52
2026-07-31 43.98 43.99 40.79 40.83 7,396,256 -2.32 -5.38
2026-07-30 44.02 44.02 42.04 43.15 7,357,733 +0.51 +1.20
2026-07-29 42.95 43.62 42.44 42.64 5,674,781 -1.45 -3.29
2026-07-28 43.57 44.82 43.35 44.09 7,222,002 +1.68 +3.96
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 43.99
On 2026-07-31		 40.46
On 2026-08-06		 -2.62 -6.07 43.99
On 2026-07-31		 40.46
On 2026-08-06		 -8.02 41.47
10D 44.82
On 2026-07-28		 37.71
On 2026-07-24		 2.62 6.91 44.82
On 2026-07-28		 40.46
On 2026-08-06		 -9.73 42.18
20D 44.82
On 2026-07-28		 35.87
On 2026-07-14		 3.35 9.01 44.82
On 2026-07-28		 40.46
On 2026-08-06		 -9.73 39.70
WTD 42.87
On 2026-08-05		 40.46
On 2026-08-06		 -0.30 -0.73 42.87
On 2026-08-05		 40.46
On 2026-08-06		 -5.62 41.64
MTD 42.87
On 2026-08-05		 40.46
On 2026-08-06		 -0.30 -0.73 42.87
On 2026-08-05		 40.46
On 2026-08-06		 -5.62 41.64
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

40.53 -1.72 -4.07 3,485,640