Historical Stock Prices

IOC 
$50.19
*  
0.13
0.26%
Get IOC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading IOC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 50.04 50.33 49.45 50.19 130,971
04/16/2015 50 50.705 49.3 50.32 177,604
04/15/2015 47.93 50.7 47.93 50.07 391,218
04/14/2015 48.56 49.6 48.43 49.16 159,595
04/13/2015 48.74 49.31 48.28 48.46 162,593
04/10/2015 48.77 48.8725 47.72 48.6 88,329
04/09/2015 47.34 49 47.08 48.79 245,060
04/08/2015 45.9 48 45.9 47.32 324,766
04/07/2015 46.44 46.85 45.185 45.79 345,475
04/06/2015 46.61 47.52 46.21 46.54 302,314
04/02/2015 45.02 46.74 45.02 46.48 195,876
04/01/2015 46.33 46.46 44.65 45.25 204,301
03/31/2015 45.85 47.39 45.69 46.14 345,024
03/30/2015 44.5 46.3 44.46 46.11 422,742
03/27/2015 45.03 45.03 43.97 44.65 102,269
03/26/2015 46 46.6 44.53 45.01 188,812
03/25/2015 46.13 46.28 44.6 45.76 246,805
03/24/2015 44.73 46.2 44.149 45.9 451,548
03/23/2015 43 44.56 42.61 44.5 434,789
03/20/2015 42.64 43.34 42.63 42.96 294,306
03/19/2015 41.8 42.46 41.05 42.19 331,125
03/18/2015 40.95 42.24 40.3501 41.76 408,630
03/17/2015 41 43 40.44 41.21 502,217
03/16/2015 40.66 41.2 39.65 41.05 437,202
03/13/2015 41 41.701 40.28 41.16 329,970
03/12/2015 42.31 42.85 41.31 41.69 220,137
03/11/2015 41.76 42.49 41.48 42.12 294,155
03/10/2015 42.76 42.76 40.6375 41.42 421,486
03/09/2015 44.95 45.17 43.37 43.68 321,291
03/06/2015 44.91 45.49 44.74 44.89 207,860
03/05/2015 44.61 45.58 44.44 45.35 212,570
03/04/2015 46.29 47.31 43.7 44.65 563,221
03/03/2015 45.78 47.48 45.6 46.79 210,110
03/02/2015 45.77 46.21 45.04 45.79 209,423
02/27/2015 45.96 46.44 45.06 45.8 178,057
02/26/2015 45.59 46.48 45.5 45.89 212,012
02/25/2015 46.06 46.59 45.72 46.23 257,871
02/24/2015 47.04 47.51 46.28 46.49 149,381
02/23/2015 46.51 47.58 45.73 46.93 164,687
02/20/2015 46.63 46.965 46.09 46.8 183,291
02/19/2015 46.71 47.51 45.701 46.63 285,649
02/18/2015 49.25 49.49 47.142 47.67 231,903
02/17/2015 48 49.87 47.37 49.38 323,259
02/13/2015 47.92 48.8 47.5 47.68 346,971
02/12/2015 45.2 47.42 45.06 47.08 441,429
02/11/2015 43.99 45.34 43.109 44.46 245,848
02/10/2015 43.98 44.79 43.06 44.14 416,383
02/09/2015 44.42 45.35 43.48 43.81 264,298
02/06/2015 44.7 45.3032 44.08 44.31 249,828
02/05/2015 43.74 45.7 43.47 44.58 391,425
02/04/2015 43.04 43.78 42.42 43.35 562,900
02/03/2015 39.82 43.84 39.78 43.7 760,053
02/02/2015 37.91 39.76 37.91 39.38 341,375
01/30/2015 37.15 38.131 36.6 37.61 321,038
01/29/2015 38.95 39.83 36.505 37.6 342,239
01/28/2015 39.47 39.77 38.4501 38.77 333,576
01/27/2015 39.29 39.79 38.6 39.53 305,254
01/26/2015 37.61 39.31 37.488 39.28 430,433
01/23/2015 36.52 37.8699 36.2425 37.57 393,780
01/22/2015 35.96 36.99 35.91 36.72 523,350
01/21/2015 35.31 35.84 34.91 35.73 439,167
01/20/2015 34.02 34.77 34 34.6 544,826
01/16/2015 33.3 34.62 33.2801 34.02 483,449
01/15/2015 35.76 36.06 33.23 33.26 734,940
01/14/2015 37.01 37.34 34.06 35.04 1,648,325
01/13/2015 39.81 40.1499 37 37.71 674,079
01/12/2015 41.08 41.08 39.25 39.57 826,275
01/09/2015 43.05 43.6497 41.72 41.75 483,722
01/08/2015 43.24 44.39 42.79 43.2 450,300
01/07/2015 44.39 45.23 41.89 42.9 1,282,641
01/06/2015 45.01 45.63 43.92 44.52 805,960
01/05/2015 48.4 48.75 46.13 46.84 363,835
01/02/2015 48.72 50.19 48.2 49.05 186,388
12/31/2014 48.6 49.51 48.11 48.79 272,389
12/30/2014 50 50.6 48.69 49.05 280,954
12/29/2014 50.48 50.99 49.2942 50.18 229,956
12/26/2014 51.22 51.24 50.3701 50.49 90,186
12/24/2014 50.35 51.325 49.75 50.79 153,516
12/23/2014 50.3 50.84 49.64 50.66 182,177
12/22/2014 51 51.04 49.29 49.93 282,829
12/19/2014 50.19 51.49 49.72 51.09 327,978
12/18/2014 49.5 51.0988 48.58 49.93 516,416
12/17/2014 45.71 48.67 45.71 47.92 490,989
12/16/2014 44.58 46.49 43.66 45.9 588,391
12/15/2014 45.75 46.87 44.51 44.71 503,609
12/12/2014 47.88 48.4 45.74 46.45 668,559
12/11/2014 55.27 55.565 48.87 48.99 964,882
12/10/2014 56.65 57.075 54.06 54.3 503,524
12/09/2014 55.79 57.5 55.504 57.24 226,420
12/08/2014 56.55 57.33 55.6201 55.91 753,847
12/05/2014 57.03 58.01 56.5 57.43 243,841
12/04/2014 56.74 58 56.61 57.54 308,589
12/03/2014 54.5 57.4 54.255 57.12 426,479
12/02/2014 54 55.28 53.405 54.57 441,988
12/01/2014 54.7 55.02 53.53 53.97 780,572
11/28/2014 57.02 57.57 54.21 54.5 789,998
11/26/2014 58 59.12 57.76 58.6 222,594
11/25/2014 59.66 59.96 58.83 59.21 302,586
11/24/2014 60.5 60.85 59.13 59.72 340,207
11/21/2014 60.28 60.86 59.65 60.38 301,346
11/20/2014 58.7 60.08 58.7 59.6 195,884
11/19/2014 59.13 59.48 58.26 59.18 223,546
11/18/2014 59 60 58.65 58.83 193,968
11/17/2014 58.76 59.75 58.07 58.99 249,773
11/14/2014 58.75 60 57.17 59.5 377,274
11/13/2014 59.15 59.26 57.355 58.25 450,956
11/12/2014 59.42 60.39 58.85 59.22 311,735
11/11/2014 59.67 60.43 59.0001 59.75 276,430
11/10/2014 59.45 59.8895 58.15 59.67 272,322
11/07/2014 57.37 59.48 57.37 59.26 317,936
11/06/2014 56.63 58.24 56.45 57.53 321,483
11/05/2014 56.75 57.13 55.42 56.39 197,998
11/04/2014 55.71 56.94 55.31 56.17 269,693
11/03/2014 56.47 57.36 55.57 56.07 216,734
10/31/2014 56.01 56.89 55.3601 56.64 303,642
10/30/2014 54.61 55.79 54.2492 55.69 172,888
10/29/2014 54.99 55.71 54.42 55.1 184,832
10/28/2014 54.11 55.42 53.22 55.14 230,969
10/27/2014 53.59 53.99 52.14 53.43 263,345
10/24/2014 53.47 54.68 52.78 54.1 217,806
10/23/2014 53.8 54.85 52.76 53.78 303,222
10/22/2014 53.86 54.48 52.5 52.96 229,661
10/21/2014 51.88 53.68 51.83 53.41 380,813
10/20/2014 50.21 51.12 50 50.74 215,605
10/17/2014 49.5 51.0199 49.31 50.5 552,300
10/16/2014 45.9 49.5 45.4 48.64 749,714
10/15/2014 44.76 46.5 43.25 46.29 360,975
10/14/2014 45.68 46.88 44.49 45.32 326,418
10/13/2014 46 46.9 44.78 45.47 541,849
10/10/2014 47.5 48.31 45.25 45.99 634,262
10/09/2014 50.18 50.236 47.6 48.25 333,116
10/08/2014 48.92 50.07 48 49.99 321,344
10/07/2014 50.9 50.91 48.5001 48.92 513,352
10/06/2014 52.25 52.25 50.411 51.09 293,520
10/03/2014 52 53.14 51.63 51.88 243,709
10/02/2014 52.2 52.25 50.27 51.65 446,442
10/01/2014 54 54.39 51.74 52.37 362,792
09/30/2014 55.75 56.01 53.615 54.26 254,737
09/29/2014 55.6 56.28 55.25 55.98 120,387
09/26/2014 55.32 56.89 55.1635 56.39 150,484
09/25/2014 56.55 56.74 54.85 55.25 263,674
09/24/2014 56.96 57.0799 56.03 56.81 444,482
09/23/2014 55.85 57.264 55.741 56.76 258,785
09/22/2014 58.29 59.21 55.62 55.99 256,053
09/19/2014 59.66 59.87 58.38 58.4 396,670
09/18/2014 58.9 59.26 57.82 59.17 372,776
09/17/2014 58.21 58.79 57.64 57.76 219,074
09/16/2014 57.51 58.95 57.51 58.32 196,219
09/15/2014 58.97 59.1 57.42 57.9 210,434
09/12/2014 59.99 59.99 58.6 59.02 162,891
09/11/2014 58.98 59.88 58.5 59.42 162,510
09/10/2014 60.2 60.2 58.82 59.47 184,006
09/09/2014 61 61.31 59.63 60.13 271,211
09/08/2014 61.14 61.81 60.6 61.16 250,600
09/05/2014 58.33 61.62 58.33 61.54 441,496
09/04/2014 60.21 60.87 57.93 58.13 341,593
09/03/2014 61.22 61.6 60.2 60.36 273,769
09/02/2014 61.31 61.86 60.5 60.73 312,745
08/29/2014 60.5 61.33 60.25 60.65 397,824
08/28/2014 60.49 61.02 60.09 60.74 325,823
08/27/2014 62.38 62.42 60.7 61.04 320,507
08/26/2014 63.18 63.32 61.67 62.38 311,186
08/25/2014 60.96 62.6945 60.96 62.42 323,800
08/22/2014 61.75 61.9 59.98 60.61 455,342
08/21/2014 60.99 62 60.78 61.75 301,560
08/20/2014 60.65 61.4 60 61.21 229,362
08/19/2014 59.35 61.35 59.2101 60.87 332,023
08/18/2014 57.6 59.43 57.6 59.39 313,671
08/15/2014 57.7 57.95 56.55 57.53 204,287
08/14/2014 58.06 59.5 56.95 57.12 322,826
08/13/2014 56.27 57.68 55.25 56.26 413,627
08/12/2014 59.91 59.91 57.11 57.93 396,477
08/11/2014 57.96 59.4999 57.96 59.06 275,617
08/08/2014 57.31 58.26 57.0301 57.86 183,179
08/07/2014 58.25 58.6 57.02 57.34 184,142
08/06/2014 57.28 58.5 57.15 57.85 218,952
08/05/2014 57.86 58.8 56.81 57.52 219,235
08/04/2014 55.84 58.2566 55.6 57.83 246,567
08/01/2014 56.69 57.1 54.5 55.93 336,940
07/31/2014 56.72 57.78 56.17 56.62 248,595
07/30/2014 56.72 58 56.72 57.13 275,265
07/29/2014 55.48 56.98 54.82 56.24 231,124
07/28/2014 56.33 56.49 54.9 55.44 241,038
07/25/2014 57.32 57.693 56.43 56.51 195,475
07/24/2014 57.11 57.64 56.741 57.28 176,449
07/23/2014 57.05 57.45 56.46 57.06 300,916
07/22/2014 55.38 58.0495 55.05 56.92 655,905
07/21/2014 54.36 54.75 53.5 54.45 290,594
07/18/2014 53.5 55.06 53.3511 54.71 239,665
07/17/2014 54.78 55.67 53.2855 53.5 336,038
07/16/2014 55.9 56.12 53.66 54.98 444,656
07/15/2014 57.26 57.34 55.64 55.79 261,141
07/14/2014 57.72 57.89 56.75 57.3 179,877
07/11/2014 58 58.12 56.89 57.06 201,487
07/10/2014 58.5 58.92 56.064 58.18 575,910
07/09/2014 59.64 60.07 58.77 58.86 176,018
07/08/2014 59.9 60.22 58.95 59.54 275,863
07/07/2014 61.27 62.0699 60 60.08 288,704
07/03/2014 63.75 63.75 61.3 61.51 165,368
07/02/2014 62.86 63.91 62.76 63.57 130,566
07/01/2014 64.29 64.4 62.84 63.52 240,842
06/30/2014 64.482 65 63.53 63.94 359,021
06/27/2014 62.73 63.3 62.04 62.88 127,265
06/26/2014 62.76 62.91 61.68 62.65 238,013
06/25/2014 62.48 63 60.76 62.69 480,701
06/24/2014 66.8 67 62.54 62.78 580,093
06/23/2014 67.62 68.18 65.15 66.72 376,452
06/20/2014 67.75 67.89 67.22 67.62 233,941
06/19/2014 67.97 68.13 67.04 67.75 230,917
06/18/2014 67.3 68.5 66.6555 67.91 276,226
06/17/2014 66.34 68.83 66.185 67.65 427,922
06/16/2014 66.17 66.92 65.91 66.67 292,766
06/13/2014 65.31 66.18 64.6301 66.17 158,039
06/12/2014 64.75 65.4999 64.66 65.35 119,543
06/11/2014 63.49 65.05 63.49 64.89 161,179
06/10/2014 64.34 65.29 64 64.25 193,143
06/09/2014 65 65.53 64.65 64.88 120,242
06/06/2014 64.58 65.4 64.17 65.07 133,888
06/05/2014 64.18 64.99 63.57 64.55 95,534
06/04/2014 63.95 64.94 63.51 64.21 112,176
06/03/2014 64.06 64.06 62.8 63.45 165,736
06/02/2014 66.19 67.13 64.09 64.3 460,651
05/30/2014 64.88 66.25 64.72 66.1 237,468
05/29/2014 64.05 65.49 64.05 64.94 235,149
05/28/2014 63.68 64.535 63.25 63.8 291,272
05/27/2014 61.22 63.7 60.99 63.53 422,744
05/23/2014 60.76 61.059 60.2 61.01 167,812
05/22/2014 60.83 61.29 60.018 60.5 243,540
05/21/2014 60.15 61.32 59.81 60.84 187,121
05/20/2014 60.39 60.99 59.59 59.85 233,034
05/19/2014 58.75 60.9 58.21 60.4 477,160
05/16/2014 59 59.648 58.58 58.93 306,962
05/15/2014 59.14 59.79 58.32 58.99 434,955
05/14/2014 61.02 61.7897 58.9901 60.18 461,357
05/13/2014 59.71 61.42 59.35 60.72 453,852
05/12/2014 58.51 60.12 58.4601 59.36 227,162
05/09/2014 58.78 59.65 58.04 58.66 243,808
05/08/2014 59.18 60.19 58.55 59.1 218,701
05/07/2014 60.31 60.37 58.52 59.57 536,551
05/06/2014 62.2 62.73 60.3 60.48 456,753
05/05/2014 62.45 63.23 62.22 62.36 265,343
05/02/2014 63.31 64.3 62.19 62.81 317,840
05/01/2014 62.94 63.98 62.59 63.36 211,687
04/30/2014 63.21 64.0399 62.6 63.21 186,731
04/29/2014 63.1 64.25 63.1 63.32 212,153
04/28/2014 63.09 64.41 62.33 63 421,550
04/25/2014 64.9 65.2559 62.2812 62.84 354,798
04/24/2014 66.79 66.87 65.28 65.52 176,829
04/23/2014 67.68 67.99 66.41 66.43 170,778
04/22/2014 66.43 68.165 66.06 67.69 420,695
04/21/2014 65 67.15 64.95 66.37 568,328
04/17/2014 64.58 65.9999 64.2701 65.32 461,932
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?