International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.95	20.20	19.90	20.08	20.08	4.86%	135,841
May 9, 2025	19.11	19.25	18.83	19.15	19.15	2.79%	122,819
May 8, 2025	18.28	18.93	18.28	18.63	18.63	3.50%	99,421
May 7, 2025	18.11	18.24	17.87	18.00	18.00	-4.86%	108,226
May 6, 2025	19.06	19.29	18.78	18.92	18.92	3.22%	97,500
May 5, 2025	18.83	18.86	18.33	18.33	18.33	-4.48%	93,317
May 2, 2025	19.12	19.27	18.85	19.19	19.19	2.24%	57,400
May 1, 2025	18.50	18.92	18.50	18.77	18.77	2.29%	47,842
Apr 30, 2025	18.94	18.94	18.06	18.35	18.35	-5.17%	105,724
Apr 29, 2025	19.57	19.79	19.29	19.35	19.35	-3.64%	102,500
Apr 28, 2025	20.00	20.16	19.83	20.08	20.08	0.15%	30,206
Apr 25, 2025	19.99	20.29	19.92	20.05	20.05	-1.18%	45,200
Apr 24, 2025	19.99	20.35	19.99	20.29	20.29	2.58%	59,100
Apr 23, 2025	19.97	20.13	19.65	19.78	19.78	-0.80%	86,700
Apr 22, 2025	19.51	20.02	19.48	19.94	19.94	4.07%	103,533
Apr 21, 2025	19.83	19.83	19.12	19.16	19.16	-3.48%	60,905
Apr 17, 2025	19.21	19.92	19.21	19.85	19.85	4.20%	77,425
Apr 16, 2025	18.69	19.10	18.69	19.05	19.05	3.31%	67,500
Apr 15, 2025	18.30	18.55	18.19	18.44	18.44	2.62%	59,435
Apr 14, 2025	18.16	18.17	17.78	17.97	17.97	0.45%	95,300
Apr 11, 2025	17.10	17.96	16.96	17.89	17.89	5.61%	109,500
Apr 10, 2025	17.72	17.72	16.81	16.94	16.94	-7.83%	188,000
Apr 9, 2025	16.66	18.72	16.54	18.38	18.38	9.08%	165,400
Apr 8, 2025	18.04	18.11	16.75	16.85	16.85	-3.33%	207,200
Apr 7, 2025	16.51	17.79	16.32	17.43	17.43	1.40%	207,300
Apr 4, 2025	18.13	18.13	17.07	17.19	17.19	-9.10%	310,921
Apr 3, 2025	19.91	20.24	18.75	18.91	18.91	-13.42%	323,722
Apr 2, 2025	21.58	21.87	21.48	21.84	21.84	2.30%	66,330
Apr 1, 2025	21.54	21.57	21.31	21.35	21.35	-0.33%	48,800
Mar 31, 2025	21.09	21.54	21.00	21.42	21.42	-0.14%	113,749
Mar 28, 2025	21.78	21.78	21.28	21.45	21.45	-2.90%	50,967
Mar 27, 2025	21.98	22.26	21.62	22.09	22.09	0.27%	48,100
Mar 26, 2025	22.21	22.43	21.93	22.03	22.03	0.59%	71,737
Mar 25, 2025	21.93	22.16	21.76	21.90	21.90	1.44%	84,625
Mar 24, 2025	21.25	21.66	21.22	21.59	21.59	1.74%	70,331
Mar 21, 2025	21.36	21.43	21.20	21.22	21.22	-1.35%	155,216
Mar 20, 2025	21.37	21.73	21.28	21.51	21.51	-0.28%	77,936
Mar 19, 2025	21.12	21.70	21.12	21.57	21.57	1.75%	62,100
Mar 18, 2025	21.06	21.26	20.97	21.20	21.20	1.10%	58,545
Mar 17, 2025	20.60	21.01	20.60	20.97	20.97	2.04%	83,000
Mar 14, 2025	20.03	20.55	19.94	20.55	20.55	4.95%	87,127
Mar 13, 2025	20.01	20.07	19.53	19.58	19.58	-2.73%	103,700
Mar 12, 2025	19.60	20.27	19.57	20.13	20.13	3.55%	85,300
Mar 11, 2025	19.35	19.57	19.20	19.44	19.44	1.89%	60,300
Mar 10, 2025	19.90	19.94	19.02	19.08	19.08	-4.22%	144,700
Mar 7, 2025	19.43	20.12	19.43	19.92	19.92	5.79%	145,148
Mar 6, 2025	18.79	18.96	18.60	18.83	18.83	0.64%	102,304
Mar 5, 2025	18.77	18.84	18.40	18.71	18.71	-0.90%	145,000
Mar 4, 2025	18.79	19.10	18.31	18.88	18.88	-2.23%	141,549
Mar 3, 2025	20.98	21.06	19.27	19.31	19.31	-5.06%	202,917