Historical Stock Prices

IOC 
$34.54
*  
0.16
0.47%
Get IOC Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 34.33 35.94 34 34.54 1,880,840
08/27/2015 35.14 36.135 33.85 34.38 879,912
08/26/2015 35.35 35.5 33.611 34.3 389,923
08/25/2015 36.21 36.21 34.7 34.75 573,733
08/24/2015 31.85 35.37 30.88 34.27 1,018,253
08/21/2015 37.24 37.38 34.15 34.28 609,679
08/20/2015 37.4 38.3 36.43 36.52 383,721
08/19/2015 39.76 39.78 37.22 37.45 617,453
08/18/2015 40.15 40.45 39.53 39.8 313,443
08/17/2015 40.99 41.56 40.31 40.43 283,261
08/14/2015 41.32 42.28 40.76 41.21 372,888
08/13/2015 43 43.84 40.99 41.28 1,054,030
08/12/2015 44.18 44.765 43.29 43.57 542,112
08/11/2015 44.02 44.88 42.75 44.63 531,644
08/10/2015 43.25 45.01 42.89 44.81 476,019
08/07/2015 43.75 44.03 43.24 43.62 346,430
08/06/2015 43.3 44.43 42.83 43.81 398,840
08/05/2015 43.82 44.8 43.31 43.51 622,829
08/04/2015 43.33 44.06 42.78 43.07 376,621
08/03/2015 43.05 43.41 42.31 42.51 383,426
07/31/2015 43.1 43.83 42.61 42.78 425,963
07/30/2015 43.46 43.675 42.945 43.44 258,774
07/29/2015 42.62 43.55 42.01 43.48 453,848
07/28/2015 41.31 43.03 41.22 42.74 317,843
07/27/2015 43.03 43.58 41.73 41.79 378,596
07/24/2015 43.55 44.09 42.9 43.75 440,470
07/23/2015 43.2 44.27 43.13 43.62 945,073
07/22/2015 42 43.38 41.73 42.86 1,024,562
07/21/2015 41.78 42.1 40.58 41.86 2,093,764
07/20/2015 46.21 46.23 42.31 42.51 608,763
07/17/2015 46.3 47.06 46.04 46.51 495,141
07/16/2015 47.04 47.44 46.29 46.51 478,800
07/15/2015 46.95 48.3 46.52 46.87 452,501
07/14/2015 46.86 48.15 45.6 47.16 2,870,977
07/13/2015 50.42 50.56 49.08 49.35 582,736
07/10/2015 49.8 51.53 49.8 50.6 188,055
07/09/2015 49.83 51.9 49.68 50.29 263,333
07/08/2015 51 51.9575 49 49.4 502,107
07/07/2015 54.04 54.45 50.12 51.7 697,847
07/06/2015 57.59 57.73 53.69 54.25 714,243
07/02/2015 57.72 59.5 57.72 58.47 316,616
07/01/2015 59.99 60.01 57.59 57.72 337,694
06/30/2015 60 61.15 59.73 60.2 301,421
06/29/2015 60 60.96 58.91 59.35 472,045
06/26/2015 60.72 61.06 59.89 60.98 279,584
06/25/2015 59.4 60.71 59.4 60.71 337,343
06/24/2015 59.1 60.15 58.55 59.86 451,057
06/23/2015 58.03 59.56 57.59 59.17 447,781
06/22/2015 56.3 58.35 55.6901 57.86 532,512
06/19/2015 56.19 56.78 56.02 56.15 213,191
06/18/2015 56.26 56.71 55.36 56.21 259,558
06/17/2015 55.01 56.3 54.94 56.15 428,155
06/16/2015 53.76 54.99 53.76 54.83 380,027
06/15/2015 53.54 54.48 52.76 53.76 396,030
06/12/2015 53.1 53.94 51.61 53.27 691,578
06/11/2015 51 53.02 50.99 52.71 633,298
06/10/2015 47.25 51.71 47.25 51.04 1,565,212
06/09/2015 46.85 48.07 46.68 47.19 489,680
06/08/2015 47.25 47.49 45.63 46.9 602,532
06/05/2015 47 48.05 46.9 47.53 138,773
06/04/2015 47.62 47.62 46.61 47.15 125,312
06/03/2015 47.34 47.98 46.97 47.74 131,572
06/02/2015 47.84 48.78 47.1701 47.65 173,778
06/01/2015 46.77 48.21 46.32 47.88 374,194
05/29/2015 47.03 47.08 46.32 46.84 142,409
05/28/2015 46.63 47.12 45.685 46.98 174,508
05/27/2015 46.84 47.13 46.3 46.87 158,097
05/26/2015 47.36 47.46 46.24 46.73 137,217
05/22/2015 47.52 48.25 46.94 47.59 247,570
05/21/2015 47.95 48.62 47.26 47.64 291,273
05/20/2015 48.15 48.41 47.47 47.78 168,434
05/19/2015 49.43 49.475 47.21 48.08 261,877
05/18/2015 50.2 50.21 48.26 49.85 393,330
05/15/2015 50.76 51.83 50.57 51.2 126,250
05/14/2015 51.02 52.13 50.678 51.24 131,709
05/13/2015 52.75 52.97 50.32 51.05 264,733
05/12/2015 50.7 52.8495 50 52.66 388,531
05/11/2015 52.55 52.55 50.69 51.38 378,405
05/08/2015 52.26 52.55 50.97 52.35 183,910
05/07/2015 51.4 52.96 50.67 51.93 439,143
05/06/2015 51.23 52.23 50.8032 51.67 181,328
05/05/2015 51.8 52.39 50.9 51.06 168,600
05/04/2015 51.97 51.97 50.66 51.79 153,436
05/01/2015 51.72 52.24 50.53 51.94 213,503
04/30/2015 51.31 52.23 50.49 51.7 234,012
04/29/2015 50.66 51.97 50.07 51.12 244,827
04/28/2015 50.99 50.99 49.74 50.7 229,244
04/27/2015 50.76 51.39 50.194 50.81 302,994
04/24/2015 49.21 51.17 49.09 50.6 400,877
04/23/2015 49.5 50.06 48.92 49.28 254,717
04/22/2015 49.71 50.0499 48.57 49.11 214,773
04/21/2015 49.75 50.35 48.99 49.47 234,260
04/20/2015 50.45 50.8 49.6 49.69 172,057
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
*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?