IP: International Paper Co

As of Friday, December 19th, 2025

$ 38.24

-0.36 -0.93%

Open: 38.45
High: 38.55
Low: 38.03
Volume: 9,126,423
Previous Close on Thursday, December 18th, 2025

$ 38.60

-0.09 -0.23%

Open: 38.98
High: 39.24
Low: 38.36
Volume: 3,463,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 38.45 38.55 38.03 38.24 9,126,423 -0.36 -0.93
2025-12-18 38.98 39.24 38.36 38.60 3,463,694 -0.09 -0.23
2025-12-17 38.41 39.10 38.24 38.69 3,434,526 +0.08 +0.21
2025-12-16 38.73 38.98 38.42 38.61 3,799,329 +0.01 +0.03
2025-12-15 38.80 38.88 38.40 38.60 4,399,615 +0.06 +0.16
2025-12-12 39.23 39.23 38.41 38.54 8,362,882 -0.51 -1.31
2025-12-11 39.22 39.81 39.00 39.05 5,890,047 -0.07 -0.18
2025-12-10 37.81 39.20 37.47 39.12 6,571,696 +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 39.24
On 2025-12-18		 38.03
On 2025-12-19		 -0.30 -0.78 39.24
On 2025-12-18		 38.03
On 2025-12-19		 -3.08 38.55
10D 39.81
On 2025-12-11		 37.47
On 2025-12-10		 -0.82 -2.10 39.81
On 2025-12-11		 38.03
On 2025-12-19		 -4.46 38.55
20D 39.81
On 2025-12-11		 35.82
On 2025-11-21		 2.64 7.42 39.70
On 2025-11-28		 37.40
On 2025-12-02		 -5.81 38.66
WTD 39.24
On 2025-12-18		 38.03
On 2025-12-19		 -0.30 -0.78 39.24
On 2025-12-18		 38.03
On 2025-12-19		 -3.08 38.55
MTD 39.81
On 2025-12-11		 37.40
On 2025-12-02		 -1.24 -3.14 39.66
On 2025-12-05		 37.47
On 2025-12-10		 -5.52 38.67
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

38.24 -0.36 -0.93 9,126,423