|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 41.58 USD | +2.59% |
|
+1.84% | +5.56% |
| 08-04 | Goldman raises Sainsbury; Oddo BHF cuts Unite | AN |
| 07-31 | International Paper's Q2 Strength Offset by Weaker Q3 Guidance, RBC Says | MT |
Quotes 5-day view: International Paper Company
Delayed Quote NYSE
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | US$41.45 | US$42.31 | US$42.25 | US$40.53 | US$41.58 |
| Volume | 4,307,561 | 4,351,360 | 5,300,186 | 3,603,416 | 3,593,985 |
| Change | +1.52% | +2.07% | -0.14% | -4.07% | +2.59% |
| Opening | US$41.73 | US$41.67 | US$41.51 | US$42.04 | US$40.33 |
| High | US$42.15 | US$42.54 | US$42.87 | US$42.04 | US$41.88 |
| Low | US$41.12 | US$41.43 | US$41.51 | US$40.46 | US$40.03 |
Performance
| 1 day | +2.59% | ||
| 1 week | +1.84% | ||
| Current month | +1.84% | ||
| 1 month | +13.39% | ||
| 3 months | +25.89% | ||
| 6 months | -10.73% | ||
| Current year | +5.56% | ||
| 1 year | -12.56% | ||
| 3 years | +15.98% | ||
| 5 years | -28.17% | ||
| 10 years | -9.96% |
Volumes
marketsDaily volume
3,593,985
Estimated daily volume
3,593,985
Avg. Volume 20 sessions
5,960,207
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
247,825,407.06
Record volume 1
58,185,463
Record volume 2
46,714,238
Record volume 3
36,747,890
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,019,516,234
Net sales (USD)
23,634,000,000
Number of employees
62,602
Sales / Employee (USD)
377,528
Free-Float
83.03 %
Free-Float capitalization (USD)
21,649,929,452
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
41.62
Moving average 20 days
39.7
Moving average 50 days
37.41
Moving average 100 days
35.78
Price spread / (MMA5)
+0.11%
Price spread / (MMA20)
-4.52%
Price spread / (MMA50)
-10.03%
Price spread / (MMA100)
-13.94%
STIM
RSI 9 days
50.01
RSI 14 days
53.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.59% | +1.84% | -12.56% | +15.98% | 22.02B | |
| +2.88% | +5.03% | +10.66% | +18.68% | 25.29B | |
| +1.30% | +4.15% | +30.35% | +67.95% | 22.67B | |
| +0.78% | +5.92% | +14.75% | -32.05% | 7.36B | |
| +1.66% | +2.95% | +27.71% | +1.95% | 5.74B | |
| +1.83% | +3.30% | -14.59% | -35.33% | 5.48B | |
| -1.96% | +8.52% | +63.38% | +61.54% | 5.45B | |
| +0.88% | +6.75% | +58.97% | +77.53% | 4.82B | |
| -2.36% | +1.64% | +71.27% | -21.52% | 4.04B | |
| -0.13% | +2.27% | +1.35% | +0.80% | 3.84B | |
| Average | +0.75% | +4.26% | +25.13% | +15.55% | 10.67B | |
| Weighted average by Cap. | +1.58% | +4.09% | +16.79% | +24.10% |
Historical Quotes: International Paper Company
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb26e31ad.iB87MKD_RQ6zsj3sj6AyDlWD9vBxtZ0BXwAIUWQDFZ0.511NR_iofVTB7XG42_offxP0ooM5mKtpMjFXFlJUedTRXE9nltItV9iHeA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 41.58 | 634,266 | 2,432,681 |
| 15:59:59 | 41.58 | 122 | 1,798,415 |
| 15:59:57 | 41.58 | 140 | 1,798,293 |
| 15:59:56 | 41.58 | 100 | 1,798,153 |
| 15:59:56 | 41.59 | 120 | 1,798,053 |
| 15:59:56 | 41.59 | 100 | 1,797,933 |
| 15:59:56 | 41.59 | 100 | 1,797,833 |
| 15:59:56 | 41.59 | 168 | 1,797,733 |
| 15:59:54 | 41.59 | 224 | 1,797,565 |
| 15:59:54 | 41.59 | 115 | 1,797,341 |
Course Extremes
| 1 week | 40.03 |  | 42.87 |
| 1 month | 35.87 | | 44.82 |
| Current year | 29.26 | | 50.25 |
| 1 year | 29.26 | | 50.25 |
| 3 years | 29.26 | | 60.36 |
| 5 years | 29 | | 60.39 |
| 10 years | 26.38 | | 66.94 |
Monthly variations
Annual variations
| 2026 | +5.56% | ||
| 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
