International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.81	38.00	37.41	37.75	37.75	1.26%	99,653
Apr 27, 2026	36.78	37.43	36.78	37.28	37.28	2.28%	213,757
Apr 24, 2026	36.97	36.97	36.29	36.45	36.45	-1.70%	75,120
Apr 23, 2026	36.62	37.10	36.49	37.08	37.08	1.73%	81,254
Apr 22, 2026	36.02	36.61	35.80	36.45	36.45	3.02%	55,024
Apr 21, 2026	34.66	35.52	34.55	35.38	35.38	2.82%	79,596
Apr 20, 2026	34.77	34.93	34.23	34.41	34.41	-0.09%	169,298
Apr 17, 2026	34.50	34.63	33.08	34.44	34.44	-4.94%	325,603
Apr 16, 2026	35.96	36.56	35.96	36.23	36.23	1.09%	197,384
Apr 15, 2026	36.29	36.42	35.83	35.84	35.84	-1.48%	151,179
Apr 14, 2026	37.50	37.50	36.10	36.38	36.38	-2.75%	146,922
Apr 13, 2026	37.74	38.29	37.27	37.41	37.41	2.21%	126,874
Apr 10, 2026	34.78	36.64	34.78	36.60	36.60	4.24%	157,058
Apr 9, 2026	36.01	36.34	34.89	35.11	35.11	-0.76%	138,441
Apr 8, 2026	35.00	35.59	34.30	35.38	35.38	-7.55%	232,846
Apr 7, 2026	37.92	38.90	37.88	38.27	38.27	4.25%	289,275
Apr 6, 2026	36.14	36.83	36.00	36.71	36.71	1.16%	94,576
Apr 2, 2026	36.83	37.60	36.07	36.29	36.29	1.97%	228,756
Apr 1, 2026	35.95	36.29	35.27	35.59	35.59	-5.14%	236,900
Mar 31, 2026	37.52	38.41	36.46	37.52	37.52	0.35%	201,415
Mar 30, 2026	37.89	38.22	37.06	37.39	37.39	0.13%	250,291
Mar 27, 2026	36.01	37.42	35.97	37.34	37.34	3.81%	162,525
Mar 26, 2026	35.99	36.61	35.97	35.97	35.97	0.67%	109,346
Mar 25, 2026	35.45	35.96	35.38	35.73	35.73	-0.17%	97,982
Mar 24, 2026	35.22	36.00	35.22	35.79	35.79	2.40%	140,644
Mar 23, 2026	34.44	35.75	34.17	34.95	34.95	-4.56%	247,007
Mar 20, 2026	36.39	36.85	36.07	36.62	36.62	-3.15%	1,352,259
Mar 19, 2026	37.00	38.36	36.99	37.81	37.81	2.58%	273,593
Mar 18, 2026	36.60	37.00	36.40	36.86	36.86	0.52%	297,218
Mar 17, 2026	35.27	36.67	35.26	36.67	36.67	3.97%	254,138
Mar 16, 2026	34.25	35.47	34.20	35.27	35.27	3.31%	190,395
Mar 13, 2026	34.39	34.84	33.88	34.14	34.14	-2.46%	168,391
Mar 12, 2026	35.16	35.36	34.47	35.00	35.00	0.29%	310,034
Mar 11, 2026	33.48	35.02	33.48	34.90	34.90	3.41%	155,147
Mar 10, 2026	32.89	33.80	32.89	33.75	33.75	1.84%	363,916
Mar 9, 2026	32.37	33.68	32.24	33.14	33.14	-1.22%	383,311
Mar 6, 2026	33.46	33.95	32.98	33.55	33.55	0.54%	285,265
Mar 5, 2026	33.40	33.72	33.05	33.37	33.37	1.12%	244,124
Mar 4, 2026	32.65	33.09	32.35	33.00	33.00	-1.40%	223,556
Mar 3, 2026	32.70	33.67	32.40	33.47	33.47	2.54%	338,550
Mar 2, 2026	32.63	32.70	31.75	32.64	32.64	4.85%	227,809
Feb 27, 2026	31.32	31.48	30.95	31.13	31.13	0.74%	214,338
Feb 26, 2026	30.22	31.26	29.89	30.90	30.90	1.15%	216,237
Feb 25, 2026	30.51	30.62	30.05	30.55	30.55	-0.13%	154,914
Feb 24, 2026	30.74	30.94	30.32	30.59	30.59	-0.91%	161,784
Feb 23, 2026	30.52	31.39	30.52	30.87	30.87	0.26%	240,077
Feb 20, 2026	30.13	30.89	30.01	30.79	30.79	0.95%	239,550
Feb 19, 2026	30.15	30.52	30.04	30.50	30.50	1.09%	168,559
Feb 18, 2026	29.58	30.24	29.58	30.17	30.17	2.27%	359,575
Feb 17, 2026	29.17	29.52	28.84	29.50	29.50	0.03%	198,269
Feb 13, 2026	28.77	29.49	28.55	29.49	29.49	1.72%	121,365
Feb 12, 2026	29.86	30.02	28.46	28.99	28.99	-5.23%	324,190
Feb 11, 2026	30.52	30.80	30.16	30.59	30.59	2.38%	142,622
Feb 10, 2026	30.05	30.47	29.74	29.88	29.88	-2.16%	255,520
Feb 9, 2026	30.04	30.60	30.04	30.54	30.54	1.66%	205,221
Feb 6, 2026	29.00	30.05	28.87	30.04	30.04	3.37%	292,985
Feb 5, 2026	28.74	29.72	28.62	29.06	29.06	-3.52%	498,371
Feb 4, 2026	28.82	30.38	28.82	30.12	30.12	2.55%	323,741
Feb 3, 2026	27.96	29.46	27.96	29.37	29.37	5.01%	155,683
Feb 2, 2026	27.33	28.19	27.15	27.97	27.97	-1.51%	278,166
Jan 30, 2026	28.31	28.70	27.98	28.40	28.40	-0.80%	263,980
Jan 29, 2026	28.26	28.69	27.85	28.63	28.63	3.66%	380,655
Jan 28, 2026	27.25	27.76	27.01	27.62	27.62	1.73%	101,744
Jan 27, 2026	26.00	27.16	26.00	27.15	27.15	4.50%	103,431
Jan 26, 2026	25.91	26.14	25.45	25.98	25.98	-0.12%	126,819
Jan 23, 2026	26.20	26.33	25.77	26.01	26.01	0.85%	100,246
Jan 22, 2026	25.86	26.03	25.42	25.79	25.79	-3.37%	143,327
Jan 21, 2026	25.61	26.72	25.61	26.69	26.69	5.33%	176,755
Jan 20, 2026	25.05	25.64	25.05	25.34	25.34	-0.24%	77,715
Jan 19, 2026	25.60	25.63	25.31	25.40	25.40	-2.98%	50,073
Jan 16, 2026	26.23	26.34	26.09	26.18	26.18	2.63%	67,007
Jan 15, 2026	25.84	26.04	25.38	25.51	25.51	-2.78%	135,322
Jan 14, 2026	26.02	26.54	26.02	26.24	26.24	0.85%	103,702
Jan 13, 2026	25.53	26.11	25.40	26.02	26.02	5.34%	116,465
Jan 12, 2026	24.65	24.78	24.44	24.70	24.70	-0.08%	65,512
Jan 9, 2026	24.57	24.81	24.48	24.72	24.72	2.19%	106,758
Jan 8, 2026	23.65	24.31	23.57	24.19	24.19	3.07%	184,567
Jan 7, 2026	23.53	23.76	23.26	23.47	23.47	-3.69%	255,954
Jan 6, 2026	24.39	24.81	24.05	24.37	24.37	-0.12%	144,405
Jan 5, 2026	24.79	25.24	24.10	24.40	24.40	-4.13%	160,045
Jan 2, 2026	25.29	25.56	24.83	25.45	25.45	2.50%	75,238
Dec 31, 2025	24.95	25.25	24.82	24.83	24.83	-0.56%	56,078
Dec 30, 2025	25.17	25.32	24.95	24.97	24.97	-0.04%	74,150
Dec 29, 2025	24.75	25.07	24.75	24.98	24.98	1.34%	55,319
Dec 24, 2025	25.28	25.30	24.63	24.65	24.65	-1.99%	39,491
Dec 23, 2025	24.71	25.15	24.65	25.15	25.15	1.33%	71,045
Dec 22, 2025	24.72	25.09	24.57	24.82	24.82	2.01%	77,407
Dec 19, 2025	24.33	24.50	24.15	24.33	24.33	1.63%	1,033,782
Dec 18, 2025	24.14	24.37	23.91	23.94	23.94	-1.20%	133,634
Dec 17, 2025	24.12	24.36	23.81	24.23	24.23	2.67%	117,865
Dec 16, 2025	24.12	24.26	23.58	23.60	23.60	-5.30%	172,689
Dec 15, 2025	25.46	25.50	24.70	24.92	24.92	-2.50%	94,123
Dec 12, 2025	25.52	25.81	25.37	25.56	25.56	-0.66%	68,823
Dec 11, 2025	26.16	26.33	25.72	25.73	25.73	-3.49%	115,703
Dec 10, 2025	26.52	26.69	26.00	26.66	26.66	-0.15%	203,622
Dec 9, 2025	27.01	27.08	26.45	26.70	26.70	-1.69%	68,379
Dec 8, 2025	27.48	27.72	27.14	27.16	27.16	-1.63%	74,605
Dec 5, 2025	28.01	28.20	27.51	27.61	27.61	-1.95%	98,942
Dec 4, 2025	28.24	28.31	27.91	28.16	28.16	-2.26%	203,376
Dec 3, 2025	27.06	28.89	27.06	28.81	28.81	7.74%	158,109