|
Market Closed -
NYSE
23:00:03 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 36.37 USD | +0.94% |
|
+9.58% | -7.67% |
| 10-30 | S&P 500 Slips Weekly as Underwhelming Hyperscaler Results Offset Anthropic's IPO Boost | MT |
| 10-29 | International Paper Likely Turning The Corner, RBC Says | MT |
Stock exchange
NYSE
IP 36.37 $
+0.94%
258M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IP | 36.37USD | +0.94% | 258M $ | ||
CBOE
| IP | 36.38USD | +1.06% | 11.44M $ | |
|
London S.E.
| IPC | 2,700.00GBX | +0.19% | 43.06M p | |
|
Borsa Italiana
| 1IP | 28.60EUR | +0.70% | 25.74K € | |
|
CBOE
| IPC | 2,707.50GBX | +0.65% | 1.42M p | |
|
Börse Stuttgart
| INP | 32.40EUR | +0.62% | 4.86K € | |
|
Deutsche Boerse AG
| INP | 32.00EUR | +2.56% | 0 € | |
|
Xetra
| INP | 32.40EUR | +5.19% | 0 € | |
|
Tradegate
| INP | 32.60EUR | +0.62% | 0 € | |
|
Boerse Muenchen
| INP | 32.45EUR | +0.79% | 0 € | |
|
Wiener Boerse
| IPCO | 32.60EUR | +1.24% | 0 € | |
|
Swiss Exchange
| IP | 36.04USD | +0.92% | 0 $ | |
|
Swiss Exchange
| IP | 29.71CHF | +0.68% | 0 CHF | |
| IP | 15,060.00ARS | +1.83% | 93.57M $ | ||
|
Buenos Aires S.E.
| IPD | 8.660USD | +4.97% | 1.47K $ | |
| I1PC34 | 55.97BRL | -0.96% | 27.98K R$ |
Quotes 5-day view: International Paper Company
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | $33.40 | $33.38 | $34.48 | $36.03 | $36.37 |
| Volume | 5,752,612 | 5,562,307 | 11,677,559 | 7,751,446 | 7,106,553 |
| Change | +0.63% | -0.06% | +3.30% | +4.50% | +0.94% |
| Opening | $33.22 | $33.35 | $31.15 | $34.03 | $35.79 |
| High | $33.46 | $33.56 | $34.66 | $36.34 | $36.55 |
| Low | $32.89 | $33.09 | $31.15 | $33.91 | $35.68 |
Performance
| 1 day | +0.94% | ||
| 1 week | +9.58% | ||
| Current month | +9.65% | ||
| 1 month | +9.65% | ||
| 3 months | -15.71% | ||
| 6 months | +19.56% | ||
| Current year | -7.67% | ||
| 1 year | -5.85% | ||
| 3 years | +8.92% | ||
| 5 years | -26.78% | ||
| 10 years | -19.20% |
Volumes
marketsDaily volume
7,106,553
Estimated daily volume
7,106,553
Avg. Volume 20 sessions
5,738,917
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
208,724,411.29
Record volume 1
58,185,463
Record volume 2
46,714,238
Record volume 3
36,747,890
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
19,080,403,316
Net sales (USD)
23,634,000,000
Number of employees
62,602
Sales / Employee (USD)
377,528
Free-Float
82.68%
Free-Float capitalization (USD)
18,679,652,255
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
34.73
Moving average 20 days
33.04
Moving average 50 days
35.03
Moving average 100 days
36.93
Price spread / (MMA5)
-4.50%
Price spread / (MMA20)
-9.15%
Price spread / (MMA50)
-3.69%
Price spread / (MMA100)
+1.53%
RSI 9 days
77.23
RSI 14 days
66.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.94% | +9.58% | -5.85% | +8.92% | 19.08B | |
| +0.90% | +3.85% | +30.92% | +69.29% | 22.54B | |
| +1.32% | +2.96% | +19.56% | +38.64% | 22.28B | |
| 0.00% | +6.59% | +68.70% | -25.46% | 6.73B | |
| -2.66% | -1.27% | +31.24% | +37.67% | 5.07B | |
| +0.14% | -0.32% | +27.22% | -2.57% | 4.93B | |
| -0.76% | +1.99% | -10.76% | -47.49% | 4.51B | |
| -2.75% | -7.83% | +41.71% | -26.39% | 3.47B | |
| -0.62% | -4.47% | -11.96% | -19.94% | 3.02B | |
| -1.42% | -4.66% | -19.70% | +0.78% | 2.73B | |
| Average | -0.49% | +1.01% | +17.11% | +3.35% | 9.44B | |
| Weighted average by Cap. | +0.38% | +3.62% | +18.89% | +23.70% |
Historical Quotes: International Paper Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0.AHr8t919Z5dk5Tcw6OcwVTb2195CxM2yQbgd_JrInB4.dDKFwJs5BscXi0N1kLFdElukkug7qaKLG4xxiMLl00pfMZH6jho94ia9XA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:03 | 36.37 | 1,925,845 | 5,371,848 |
| 22:59:59 | 36.38 | 100 | 3,446,003 |
| 22:59:59 | 36.37 | 343 | 3,445,903 |
| 22:59:59 | 36.37 | 723 | 3,445,560 |
| 22:59:59 | 36.37 | 3,608 | 3,444,837 |
| 22:59:59 | 36.38 | 100 | 3,441,229 |
| 22:59:59 | 36.38 | 100 | 3,441,129 |
| 22:59:59 | 36.38 | 200 | 3,441,029 |
| 22:59:59 | 36.38 | 411 | 3,440,829 |
| 22:59:59 | 36.38 | 2,588 | 3,440,418 |
Price Extremes
| 1 week | 31.15 |  | 36.55 |
| 1 month | 31.11 | | 36.55 |
| Current year | 29.26 | | 50.25 |
| 1 year | 29.26 | | 50.25 |
| 3 years | 29.26 | | 60.36 |
| 5 years | 29 | | 60.36 |
| 10 years | 26.38 | | 66.94 |
Monthly variations
Annual variations
| 2026 | -7.67% | ||
| 2025 | -26.81% | ||
| 2024 | +48.88% | ||
| 2023 | +4.39% | ||
| 2022 | -26.29% | ||
| 2021 | -5.51% | ||
| 2020 | +7.97% | ||
| 2019 | +14.10% | ||
| 2018 | -30.34% | ||
| 2017 | +9.20% | ||
| 2016 | +40.74% | ||
| 2015 | -29.64% | ||
| 2014 | +9.28% | ||
| 2013 | +23.07% | ||
| 2012 | +34.59% | ||
| 2011 | +8.66% | ||
| 2010 | +1.72% | ||
| 2009 | +126.95% | ||
| 2008 | -63.56% | ||
| 2007 | -5.04% | ||
| 2006 | +1.46% | ||
| 2005 | -19.98% | ||
| 2004 | -2.57% | ||
| 2003 | +23.28% | ||
| 2002 | -13.33% | ||
| 2001 | -1.13% | ||
| 2000 | -27.69% | ||
| 1999 | +25.94% | ||
| 1998 | +3.91% | ||
| 1997 | +6.48% | ||
| 1996 | +6.93% | ||
| 1995 | +0.50% | ||
| 1994 | +11.25% | ||
| 1993 | +1.69% | ||
| 1992 | -5.83% | ||
| 1991 | +32.24% | ||
| 1990 | -5.31% | ||
| 1989 | +21.83% | ||
| 1988 | +9.76% | ||
| 1987 | +12.48% | ||
| 1986 | +48.03% | ||
| 1985 | -5.80% | ||
| 1984 | -8.69% | ||
| 1983 | +21.96% | ||
| 1982 | +23.64% | ||
| 1981 | -6.85% | ||
| 1980 | +13.51% | ||
| 1979 | +1.37% | ||
| 1978 | -16.57% | ||
| 1977 | -36.48% | ||
| 1976 | +19.26% | ||
| 1975 | +61.54% | ||
| 1974 | -31.25% | ||
| 1973 | +24.18% | ||
| 1972 | +19.64% | ||
| 1971 | -0.71% | ||
| 1970 | -5.05% | ||
| 1969 | -1.33% | ||
| 1968 | +21.86% |
- Stock Market
- Stocks
- IP Stock
- Quotes International Paper Company
Select your edition
All financial news and data tailored to specific country editions
