IP: International Paper Co

As of Friday, September 18th, 2026

$ 35.55

-- 0 0%

Open: 35.55
High: 35.55
Low: 35.55
Volume: N/A
Previous Close on Thursday, September 17th, 2026

$ 35.55

+1.49 +4.37%

Open: 34.80
High: 35.84
Low: 34.16
Volume: 8,799,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 34.80 35.84 34.16 35.55 8,799,351 +1.49 +4.37
2026-09-16 34.30 34.63 33.48 34.06 5,270,686 +0.07 +0.21
2026-09-15 34.32 34.60 33.64 33.99 6,045,987 -0.26 -0.76
2026-09-14 34.02 34.86 33.94 34.25 5,754,375 -0.11 -0.32
2026-09-11 35.12 35.13 34.21 34.36 4,507,984 +0.07 +0.20
2026-09-10 34.74 34.78 33.82 34.29 5,455,081 -0.35 -1.01
2026-09-09 36.38 36.57 34.64 34.64 4,036,587 -1.85 -5.07
2026-09-08 36.70 37.46 36.48 36.49 4,523,503 -0.75 -2.01
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 35.84
On 2026-09-17		 33.48
On 2026-09-16		 1.26 3.67 35.13
On 2026-09-11		 33.48
On 2026-09-16		 -4.71 34.44
10D 37.76
On 2026-09-04		 33.48
On 2026-09-16		 -0.75 -2.07 37.76
On 2026-09-04		 33.48
On 2026-09-16		 -11.35 35.13
20D 42.21
On 2026-08-24		 33.48
On 2026-09-16		 -5.51 -13.42 42.21
On 2026-08-24		 33.48
On 2026-09-16		 -20.69 37.32
WTD 35.84
On 2026-09-17		 33.48
On 2026-09-16		 1.19 3.46 34.86
On 2026-09-14		 33.48
On 2026-09-16		 -3.97 34.46
MTD 37.90
On 2026-09-01		 33.48
On 2026-09-16		 -2.38 -6.27 37.90
On 2026-09-01		 33.48
On 2026-09-16		 -11.68 35.34
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 0.00 0.00 6,385
KO

The Coca-Cola Company

88.06 0.00 0.00 51,844
PFE

Pfizer Inc.

27.64 0.00 0.00 65,473
VZ

Verizon Communications Inc.

48.33 0.00 0.00 70,714
VIX

CBOE Volatility Index

15.38 -0.06 -0.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 0.00 0.00
DJTA

Dow Jones Transportation Average

20,184.06 0.00 0.00
SPX

S&P 500 Index

7,637.76 0.00 0.00
OEX

S&P 100 Index

3,803.61 0.00 0.00
NDX

NASDAQ 100 Index

29,446.98 0.00 0.00
NYA

NYSE Composite Index

24,089.55 0.00 0.00
XAX

NYSE AMEX Composite Index

8,624.95 -0.31 0.00
RUI

RUSSELL 1000 Index

4,156.38 0.00 0.00
RUT

Russell 2000 Index

2,874.63 0.00 0.00
RUA

Russell 3000 Index

4,332.77 0.00 0.00
VIX

CBOE Volatility Index

15.38 -0.06 -0.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.72 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.55 +0.04 +0.22
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

35.55 0.00 0.00