International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	168.70	170.60	168.00	170.10	-	1.01%	43,335
Dec 29, 2025	165.20	168.90	164.00	168.40	168.40	1.51%	80,078
Dec 23, 2025	167.50	168.00	165.30	165.90	165.90	-1.19%	62,574
Dec 22, 2025	164.20	168.50	162.70	167.90	167.90	2.13%	96,395
Dec 19, 2025	164.00	164.90	162.40	164.40	164.40	0.31%	197,161
Dec 18, 2025	162.70	164.20	161.40	163.90	163.90	0.61%	135,327
Dec 17, 2025	161.50	166.10	160.60	162.90	162.90	0.99%	134,423
Dec 16, 2025	168.00	168.00	160.00	161.30	161.30	-4.78%	154,802
Dec 15, 2025	171.50	173.30	168.50	169.40	169.40	-1.63%	79,197
Dec 12, 2025	173.40	173.90	171.30	172.20	172.20	-1.09%	183,207
Dec 11, 2025	177.90	178.90	173.50	174.10	174.10	-2.68%	112,268
Dec 10, 2025	181.10	182.30	174.00	178.90	178.90	-1.21%	208,315
Dec 9, 2025	185.90	185.90	179.80	181.10	181.10	-2.58%	79,189
Dec 8, 2025	188.50	190.40	185.60	185.90	185.90	-1.59%	66,308
Dec 5, 2025	190.00	190.40	188.20	188.90	188.90	-0.63%	119,015
Dec 4, 2025	192.50	193.00	187.60	190.10	190.10	-0.16%	179,814
Dec 3, 2025	181.00	190.90	181.00	190.40	190.40	4.90%	148,667
Dec 2, 2025	179.30	185.70	178.20	181.50	181.50	1.23%	131,169
Dec 1, 2025	179.00	180.80	177.70	179.30	179.30	1.47%	169,111
Nov 28, 2025	173.00	177.20	172.60	176.70	176.70	2.20%	148,654
Nov 27, 2025	172.10	173.30	170.30	172.90	172.90	0.46%	115,512
Nov 26, 2025	174.70	175.80	170.20	172.10	172.10	-0.58%	160,629
Nov 25, 2025	174.80	176.30	171.60	173.10	173.10	0.12%	119,454
Nov 24, 2025	172.50	173.60	171.00	172.90	172.90	0.23%	88,669
Nov 21, 2025	176.10	176.10	171.30	172.50	172.50	-4.49%	160,902
Nov 20, 2025	177.50	182.20	176.90	180.60	180.60	1.80%	156,808
Nov 19, 2025	181.10	181.70	173.10	177.40	177.40	-0.56%	215,014
Nov 18, 2025	177.90	178.80	175.60	178.40	178.40	-1.82%	158,740
Nov 17, 2025	179.50	182.20	179.30	181.70	181.70	1.51%	93,288
Nov 14, 2025	178.30	179.70	175.40	179.00	179.00	0.96%	100,067
Nov 13, 2025	178.60	178.80	176.20	177.30	177.30	-0.73%	87,417
Nov 12, 2025	179.00	186.40	178.30	178.60	178.60	-	317,063
Nov 11, 2025	175.00	178.60	172.50	178.60	178.60	2.88%	221,899
Nov 10, 2025	167.60	174.40	167.50	173.60	173.60	5.98%	169,152
Nov 7, 2025	161.10	166.60	160.30	163.80	163.80	2.25%	71,232
Nov 6, 2025	161.30	162.00	158.20	160.20	160.20	-0.25%	403,161
Nov 5, 2025	157.80	161.80	156.00	160.60	160.60	2.03%	75,045
Nov 4, 2025	147.90	159.90	145.40	157.40	157.40	3.15%	182,616
Nov 3, 2025	150.00	153.20	148.70	152.60	152.60	3.39%	127,502
Oct 31, 2025	147.80	148.80	146.40	147.60	147.60	0.07%	24,235
Oct 30, 2025	147.10	147.80	144.80	147.50	147.50	0.27%	32,865
Oct 29, 2025	146.60	147.50	145.10	147.10	147.10	-0.07%	60,803
Oct 28, 2025	146.70	147.80	144.10	147.20	147.20	-0.67%	48,401
Oct 27, 2025	148.20	148.50	146.50	148.20	148.20	0.34%	66,726
Oct 24, 2025	149.90	149.90	147.40	147.70	147.70	-1.40%	72,134
Oct 23, 2025	145.10	151.70	145.00	149.80	149.80	5.64%	145,944
Oct 22, 2025	143.30	145.50	140.10	141.80	141.80	0.85%	118,924
Oct 21, 2025	142.00	142.30	139.20	140.60	140.60	-0.21%	113,967
Oct 20, 2025	140.60	142.50	140.50	140.90	140.90	-0.14%	119,078
Oct 17, 2025	141.10	144.40	140.10	141.10	141.10	-3.95%	272,025