IP: International Paper Co

As of Friday, December 1st, 2023

$ 37.19

+0.25 +0.68%

Open: 36.79
High: 37.68
Low: 36.59
Volume: 4,445,471
Previous Close on Thursday, November 30th, 2023

$ 36.94

+1.15 +3.21%

Open: 36.36
High: 37.03
Low: 36.27
Volume: 6,063,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 36.79 37.68 36.59 37.19 4,445,471 +0.25 +0.68
2023-11-30 36.36 37.03 36.27 36.94 6,063,151 +1.15 +3.21
2023-11-29 34.38 36.00 34.38 35.79 4,678,343 +1.53 +4.47
2023-11-28 34.27 34.58 33.95 34.26 3,428,934 +0.14 +0.41
2023-11-27 32.75 34.65 32.51 34.12 8,217,451 +1.19 +3.61
2023-11-24 33.00 33.20 32.83 32.93 746,237 +0.01 +0.03
2023-11-22 32.51 32.97 32.33 32.92 1,991,851 +0.43 +1.32
2023-11-21 32.69 32.79 32.21 32.49 2,668,564 -0.09 -0.28
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 37.68
On 2023-12-01		 32.51
On 2023-11-27		 4.26 12.94 34.65
On 2023-11-27		 33.95
On 2023-11-28		 -2.02 35.66
10D 37.68
On 2023-12-01		 31.77
On 2023-11-20		 3.57 10.62 33.90
On 2023-11-17		 31.77
On 2023-11-20		 -6.30 34.26
20D 37.68
On 2023-12-01		 31.77
On 2023-11-20		 3.58 10.65 34.63
On 2023-11-06		 31.77
On 2023-11-20		 -8.27 33.92
WTD 37.68
On 2023-12-01		 32.51
On 2023-11-27		 4.26 12.94 34.65
On 2023-11-27		 33.95
On 2023-11-28		 -2.02 35.66
MTD 37.68
On 2023-12-01		 36.59
On 2023-12-01		 0.25 0.68 -- -- -- 37.19
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24