International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	36.59	37.28	36.50	36.66	36.66	2.55%	88,131
May 25, 2026	36.56	36.62	35.75	35.75	35.75	-4.64%	61,697
May 22, 2026	37.34	37.67	37.22	37.49	37.49	0.05%	78,904
May 21, 2026	38.81	38.95	37.22	37.47	37.47	-2.06%	65,073
May 20, 2026	38.94	39.47	38.06	38.26	38.26	-2.45%	195,586
May 19, 2026	39.23	39.42	38.62	39.22	39.22	1.06%	83,646
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