IP: International Paper Co

As of Thursday, May 30th, 2024

$ 44.40

-- 0 0%

Open: 44.40
High: 44.40
Low: 44.40
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 44.40

-0.75 -1.66%

Open: 44.94
High: 44.99
Low: 44.21
Volume: 6,027,835
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 44.94 44.99 44.21 44.40 6,027,835 -0.75 -1.66
2024-05-28 45.20 45.64 45.00 45.15 7,701,467 -0.31 -0.68
2024-05-24 45.34 46.10 44.24 45.46 9,466,214 +1.30 +2.94
2024-05-23 42.37 44.50 42.32 44.16 12,512,830 +2.06 +4.89
2024-05-22 41.00 42.13 41.00 42.10 7,469,091 +0.21 +0.50
2024-05-21 41.73 42.00 41.22 41.89 7,571,736 +0.71 +1.72
2024-05-20 40.73 42.82 40.63 41.18 5,697,805 +0.54 +1.33
2024-05-17 40.50 40.95 40.39 40.64 3,675,722 +0.12 +0.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.10
On 2024-05-24
41.00
On 2024-05-22
2.51 5.99 46.10
On 2024-05-24
44.21
On 2024-05-29
-4.09 44.25
10D 46.10
On 2024-05-24
39.51
On 2024-05-16
4.55 11.42 46.10
On 2024-05-24
44.21
On 2024-05-29
-4.09 42.52
20D 46.10
On 2024-05-24
34.54
On 2024-05-01
9.46 27.07 41.30
On 2024-05-07
38.10
On 2024-05-10
-7.75 40.27
WTD 45.64
On 2024-05-28
44.21
On 2024-05-29
-1.06 -2.33 45.64
On 2024-05-28
44.21
On 2024-05-29
-3.13 44.78
MTD 46.10
On 2024-05-24
34.54
On 2024-05-01
9.46 27.07 41.30
On 2024-05-07
38.10
On 2024-05-10
-7.75 40.27
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.05 +0.45 +0.28 1,343,633
KO

The Coca-Cola Company

61.83 +0.13 +0.21 2,090,330
PFE

Pfizer Inc.

27.97 +0.15 +0.54 6,225,736
VZ

Verizon Communications Inc.

39.64 +0.54 +1.37 4,378,926
VIX

CBOE Volatility Index

13.91 -0.37 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,621.16 -115.60 -0.62
NYA

NYSE Composite Index

17,829.52 +34.63 +0.19
XAX

NYSE AMEX Composite Index

4,938.66 +40.40 +0.82
RUI

RUSSELL 1000 Index

2,867.13 -9.14 -0.32
RUT

Russell 2000 Index

2,059.63 +23.44 +1.15
RUA

Russell 3000 Index

2,993.46 -7.34 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.91 -0.37 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.81 -0.08 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.12 -0.09 -0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.30 -0.15 -0.97
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,127.23 -55.38 -0.60
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

44.40 0.00 0.00