IP: International Paper Co

As of Monday, November 2nd, 2026

$ 36.64

+0.27 +0.73%

Open: 36.83
High: 37.18
Low: 36.48
Volume: 4,949,228
Previous Close on Friday, October 30th, 2026

$ 36.37

+0.34 +0.95%

Open: 35.79
High: 36.55
Low: 35.68
Volume: 7,099,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-02 36.83 37.18 36.48 36.64 4,949,228 +0.27 +0.74
2026-10-30 35.79 36.55 35.68 36.37 7,099,062 +0.34 +0.94
2026-10-29 34.03 36.34 33.91 36.03 7,680,409 +1.55 +4.50
2026-10-28 31.15 34.66 31.15 34.48 11,665,248 +1.10 +3.30
2026-10-27 33.35 33.56 33.09 33.38 5,562,107 -0.02 -0.06
2026-10-26 33.22 33.46 32.89 33.40 5,752,232 +0.21 +0.63
2026-10-23 33.25 33.58 32.77 33.19 4,636,365 -0.49 -1.45
2026-10-22 33.38 34.15 33.19 33.68 6,390,381 +0.05 +0.15
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 37.18
On 2026-11-02		 31.15
On 2026-10-28		 3.24 9.70 33.56
On 2026-10-27		 33.56
On 2026-10-27		 0.00 35.38
10D 37.18
On 2026-11-02		 31.15
On 2026-10-28		 2.89 8.56 34.23
On 2026-10-20		 32.77
On 2026-10-23		 -4.25 34.45
20D 37.18
On 2026-11-02		 31.15
On 2026-10-28		 4.59 14.32 34.85
On 2026-10-16		 31.15
On 2026-10-28		 -10.62 33.49
WTD 37.18
On 2026-11-02		 36.48
On 2026-11-02		 0.27 0.74 -- -- -- 36.64
MTD 37.18
On 2026-11-02		 36.48
On 2026-11-02		 0.27 0.74 -- -- -- 36.64
As of Monday, November 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.40 +13.60 +4.51 4,815,646
KO

The Coca-Cola Company

95.85 +1.73 +1.84 21,038,463
PFE

Pfizer Inc.

31.15 +0.68 +2.24 49,668,520
VZ

Verizon Communications Inc.

45.05 +0.25 +0.57 28,621,172
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,983.98 +213.67 +0.41 518,607,507
DJTA

Dow Jones Transportation Average

20,642.92 +313.59 +1.54 84,182,323
SPX

S&P 500 Index

7,541.40 -38.67 -0.51
OEX

S&P 100 Index

3,708.39 -29.01 -0.78
NDX

NASDAQ 100 Index

27,989.82 -395.03 -1.39
NYA

NYSE Composite Index

24,372.07 +78.98 +0.33
XAX

NYSE AMEX Composite Index

8,405.20 -183.73 -2.14
RUI

RUSSELL 1000 Index

4,106.19 -18.32 -0.44
RUT

Russell 2000 Index

2,805.88 -5.97 -0.21
RUA

Russell 3000 Index

4,278.36 -18.69 -0.43
VIX

CBOE Volatility Index

21.15 +1.73 +8.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.32 +1.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.67 +0.47 +2.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 +0.82 +3.95
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

36.64 +0.27 +0.73 4,949,228