International Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	34.88	35.06	34.50	34.77	-	0.09%	51,541
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
Jul 24, 2026	31.85	31.87	31.09	31.74	31.74	-0.75%	252,875
Jul 23, 2026	32.24	32.58	31.84	31.98	31.98	0.16%	190,465
Jul 22, 2026	31.77	32.01	31.57	31.93	31.93	1.82%	66,267
Jul 21, 2026	30.83	31.44	30.60	31.36	31.36	2.02%	119,692
Jul 20, 2026	30.75	30.99	30.52	30.74	30.74	-0.84%	47,055
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