International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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