IP: International Paper Co

As of Friday, July 26th, 2024

$ 46.92

+0.70 +1.51%

Open: 46.75
High: 47.30
Low: 46.33
Volume: 5,353,319
Previous Close on Thursday, July 25th, 2024

$ 46.22

-0.06 -0.13%

Open: 44.65
High: 46.50
Low: 44.52
Volume: 12,564,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.75 47.30 46.33 46.92 5,353,319 +0.70 +1.51
2024-07-25 44.65 46.50 44.52 46.22 12,564,751 -0.06 -0.13
2024-07-24 45.54 47.30 44.97 46.28 14,857,109 +0.36 +0.78
2024-07-23 46.09 46.18 45.52 45.92 5,472,338 -0.57 -1.23
2024-07-22 45.90 46.68 45.76 46.49 6,015,092 +0.77 +1.68
2024-07-19 45.70 46.04 45.49 45.72 4,179,210 -0.15 -0.33
2024-07-18 45.79 46.22 45.49 45.87 4,365,199 +0.12 +0.26
2024-07-17 45.30 46.11 45.15 45.75 6,998,358 +0.24 +0.53
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 2024-07-24		 44.52
On 2024-07-25		 1.20 2.62 47.30
On 2024-07-24		 44.52
On 2024-07-25		 -5.87 46.37
10D 47.30
On 2024-07-24		 43.44
On 2024-07-15		 3.29 7.54 47.30
On 2024-07-24		 44.52
On 2024-07-25		 -5.87 45.88
20D 47.30
On 2024-07-24		 42.26
On 2024-07-08		 3.67 8.49 47.30
On 2024-07-24		 44.52
On 2024-07-25		 -5.87 44.51
WTD 47.30
On 2024-07-24		 44.52
On 2024-07-25		 1.20 2.62 47.30
On 2024-07-24		 44.52
On 2024-07-25		 -5.87 46.37
MTD 47.30
On 2024-07-24		 42.26
On 2024-07-08		 3.77 8.74 47.30
On 2024-07-24		 44.52
On 2024-07-25		 -5.87 44.58
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

46.92 +0.70 +1.51 5,353,319