International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	30.73	31.51	30.44	31.24	31.24	5.97%	481,838
Aug 5, 2026	30.54	30.77	29.48	29.48	29.48	-2.77%	146,703
Aug 4, 2026	30.86	31.28	30.07	30.32	30.32	-4.05%	240,817
Jul 31, 2026	31.05	33.00	31.05	31.60	31.60	2.63%	258,717
Jul 30, 2026	30.30	30.83	30.03	30.79	30.79	0.69%	219,838
Jul 29, 2026	30.36	30.61	29.79	30.58	30.58	3.14%	418,384
Jul 28, 2026	30.03	30.52	29.46	29.65	29.65	-3.45%	397,793
Jul 27, 2026	30.41	30.85	30.19	30.71	30.71	-3.25%	407,056
Jul 24, 2026	31.85	31.87	31.09	31.74	31.74	-0.75%	252,875
Jul 23, 2026	32.24	32.58	31.84	31.98	31.98	0.16%	190,465
Jul 22, 2026	31.77	32.01	31.57	31.93	31.93	1.82%	66,267
Jul 21, 2026	30.83	31.44	30.60	31.36	31.36	2.02%	119,692
Jul 20, 2026	30.75	30.99	30.52	30.74	30.74	-0.84%	47,055
Jul 17, 2026	31.10	31.34	30.65	31.00	31.00	1.94%	84,636
Jul 16, 2026	30.26	30.75	30.24	30.41	30.41	-0.98%	103,354
Jul 15, 2026	31.00	31.08	30.13	30.71	30.71	-1.38%	61,704
Jul 14, 2026	31.35	31.42	30.71	31.14	31.14	-0.70%	60,433
Jul 13, 2026	30.87	31.40	30.73	31.36	31.36	3.02%	135,659
Jul 10, 2026	30.60	30.80	30.19	30.44	30.44	-0.88%	55,510
Jul 9, 2026	31.45	31.45	30.70	30.71	30.71	-3.00%	71,459
Jul 8, 2026	30.90	31.76	30.90	31.66	31.66	4.32%	115,892
Jul 7, 2026	30.14	30.56	29.56	30.35	30.35	1.27%	160,754
Jul 6, 2026	30.59	30.64	29.87	29.97	29.97	-2.35%	61,101
Jul 3, 2026	30.64	30.77	30.50	30.69	30.69	1.05%	23,080
Jul 2, 2026	30.25	30.64	30.08	30.37	30.37	-1.46%	66,123
Jun 30, 2026	31.21	31.31	30.74	30.82	30.82	-0.42%	41,155
Jun 29, 2026	31.44	31.67	30.81	30.95	30.95	-1.12%	178,324
Jun 26, 2026	30.82	31.59	30.82	31.30	31.30	-0.06%	122,428
Jun 25, 2026	30.87	31.45	30.69	31.32	31.32	1.46%	84,290
Jun 24, 2026	30.85	31.34	30.71	30.87	30.87	-3.68%	70,077
Jun 23, 2026	32.02	32.15	31.78	32.05	32.05	-1.14%	114,260
Jun 22, 2026	32.69	32.69	32.02	32.42	32.42	-0.43%	57,942
Jun 19, 2026	32.42	32.85	32.41	32.56	32.56	0.28%	245,621
Jun 18, 2026	32.80	32.80	31.22	32.47	32.47	-1.75%	183,879
Jun 17, 2026	32.99	33.60	32.64	33.05	33.05	0.12%	150,888
Jun 16, 2026	33.15	33.55	32.87	33.01	33.01	-1.08%	95,243
Jun 15, 2026	33.48	33.55	32.70	33.37	33.37	-4.36%	101,330
Jun 12, 2026	34.78	35.47	34.60	34.89	34.89	-1.33%	59,281
Jun 11, 2026	35.84	36.34	34.89	35.36	35.36	-0.70%	67,348
Jun 10, 2026	34.97	35.96	34.97	35.61	35.61	2.80%	68,624
Jun 9, 2026	35.95	35.95	34.22	34.64	34.64	-4.49%	113,932
Jun 8, 2026	35.97	36.46	35.91	36.27	36.27	2.89%	58,066
Jun 5, 2026	36.78	36.78	35.24	35.25	35.25	-5.11%	83,575
Jun 4, 2026	36.21	37.41	36.02	37.15	37.15	2.62%	62,702
Jun 3, 2026	35.89	36.79	35.89	36.20	36.20	0.95%	95,588
Jun 2, 2026	35.57	35.89	35.40	35.86	35.86	0.06%	79,812
Jun 1, 2026	35.72	36.30	35.52	35.84	35.84	3.32%	72,550
May 29, 2026	35.34	35.39	34.55	34.69	34.69	-3.07%	822,009
May 28, 2026	35.62	36.20	35.44	35.79	35.79	1.33%	79,744
May 27, 2026	35.81	35.81	35.28	35.32	35.32	-3.66%	110,810