International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	34.34	34.95	33.90	34.84	34.84	-1.80%	204,201
Oct 5, 2026	34.98	35.86	34.50	35.48	35.48	1.69%	73,535
Oct 2, 2026	34.13	35.11	33.79	34.89	34.89	1.78%	71,083
Oct 1, 2026	34.00	34.56	34.00	34.28	34.28	1.00%	72,038
Sep 30, 2026	34.04	34.38	33.86	33.94	33.94	0.50%	84,433
Sep 29, 2026	34.04	34.43	33.50	33.77	33.77	-2.23%	171,672
Sep 28, 2026	35.02	35.25	34.44	34.54	34.54	-0.20%	66,933
Sep 25, 2026	34.89	34.91	34.30	34.61	34.61	-1.54%	88,023
Sep 24, 2026	35.35	35.74	34.95	35.15	35.15	1.15%	98,861
Sep 23, 2026	34.97	35.17	34.53	34.75	34.75	0.70%	77,266
Sep 22, 2026	34.51	35.17	34.31	34.51	34.51	-1.03%	79,308
Sep 21, 2026	35.77	35.92	34.58	34.87	34.87	-2.90%	84,864
Sep 18, 2026	36.01	36.15	35.51	35.91	35.91	0.50%	237,529
Sep 17, 2026	35.08	35.78	35.06	35.73	35.73	0.65%	86,689
Sep 16, 2026	36.81	37.03	35.30	35.50	35.50	-4.72%	118,711
Sep 15, 2026	36.43	37.45	36.43	37.26	37.26	2.81%	81,829
Sep 14, 2026	36.47	36.96	36.05	36.24	36.24	1.06%	157,385
Sep 11, 2026	36.06	36.64	35.54	35.86	35.86	-3.00%	107,407
Sep 10, 2026	36.76	37.14	36.37	36.97	36.97	1.87%	151,980
Sep 9, 2026	36.30	36.81	36.02	36.29	36.29	0.81%	181,570
Sep 8, 2026	35.07	36.14	35.07	36.00	36.00	4.17%	255,983
Sep 4, 2026	34.30	34.58	34.05	34.56	34.56	-1.12%	117,599
Sep 3, 2026	35.35	35.62	34.75	34.95	34.95	-1.05%	139,922
Sep 2, 2026	35.18	35.77	35.15	35.32	35.32	-0.31%	204,229
Sep 1, 2026	35.20	35.44	34.86	35.43	35.43	1.81%	202,022
Aug 31, 2026	35.12	35.26	34.12	34.80	34.80	0.67%	167,950
Aug 28, 2026	34.88	35.12	34.51	34.57	34.57	-1.82%	72,926
Aug 27, 2026	34.88	35.35	34.50	35.21	35.21	1.35%	129,590
Aug 26, 2026	34.40	35.45	34.37	34.74	34.74	-0.14%	91,246
Aug 25, 2026	34.56	35.35	34.45	34.79	34.79	-1.22%	150,208
Aug 24, 2026	35.10	35.49	34.67	35.22	35.22	0.11%	127,551
Aug 21, 2026	34.96	35.30	34.89	35.18	35.18	0.98%	72,754
Aug 20, 2026	34.92	35.34	34.60	34.84	34.84	1.28%	97,661
Aug 19, 2026	34.35	34.96	34.27	34.40	34.40	0.85%	127,016
Aug 18, 2026	34.20	34.38	33.93	34.11	34.11	0.35%	94,881
Aug 17, 2026	33.26	34.11	33.26	33.99	33.99	4.81%	118,233
Aug 14, 2026	32.21	32.69	32.21	32.43	32.43	1.22%	74,009
Aug 13, 2026	32.24	32.56	31.80	32.04	32.04	-1.39%	87,574
Aug 12, 2026	32.31	32.74	32.30	32.49	32.49	0.53%	78,247
Aug 11, 2026	32.73	32.92	32.24	32.32	32.32	-2.36%	174,563
Aug 10, 2026	31.38	33.28	31.38	33.10	33.10	8.24%	330,641
Aug 7, 2026	30.94	31.05	30.49	30.58	30.58	-2.11%	196,661
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