International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.25	38.95	37.84	38.81	38.81	1.78%	151,482
May 14, 2026	37.91	38.44	37.57	38.13	38.13	1.65%	55,800
May 13, 2026	37.49	37.91	37.26	37.51	37.51	0.51%	51,239
May 12, 2026	36.93	37.38	36.57	37.32	37.32	2.84%	94,605
May 11, 2026	36.24	36.45	35.78	36.29	36.29	1.68%	99,669
May 8, 2026	35.40	36.05	35.34	35.69	35.69	0.68%	97,194
May 7, 2026	35.22	35.58	34.57	35.45	35.45	-1.66%	164,235
May 6, 2026	36.19	36.81	35.84	36.05	36.05	-5.58%	203,066
May 5, 2026	37.24	38.45	36.75	38.18	38.18	1.35%	96,904
May 4, 2026	37.97	38.17	37.40	37.67	37.67	-0.58%	102,554
May 1, 2026	37.75	38.00	36.89	37.89	37.89	-1.28%	195,238
Apr 30, 2026	38.28	38.50	37.90	38.38	38.38	-0.72%	100,148
Apr 29, 2026	38.58	39.08	38.31	38.66	38.66	2.41%	206,577
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%	85,564
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%	236,946
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%	127,516
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%	1,352,262
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%	284,465