International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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