International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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