NASDAQ LEADS STOCKS HIGHER AS GAMESTOP SURGES

Fellow meme darling AMC's shares are up over 20% alongside the move

Walmart Inc. (0R1W.IL)

IOB - IOB Delayed Price. Currency in USD

Add to watchlist

65.80

+6.20

(+10.40%)

As of 08:11AM BST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	65.77	65.80	65.74	65.80	65.80	20
May 31, 2024	59.60	59.60	59.60	59.60	59.60	-
May 30, 2024	59.60	59.60	59.60	59.60	59.60	-
May 29, 2024	59.60	59.60	59.60	59.60	59.60	-
May 28, 2024	59.60	59.60	59.60	59.60	59.60	-
May 24, 2024	59.60	59.60	59.60	59.60	59.60	-
May 23, 2024	59.60	59.60	59.60	59.60	59.60	-
May 22, 2024	59.60	59.60	59.60	59.60	59.60	-
May 21, 2024	59.60	59.60	59.60	59.60	59.60	-
May 20, 2024	59.60	59.60	59.60	59.60	59.60	-
May 17, 2024	59.60	59.60	59.60	59.60	59.60	-
May 16, 2024	59.60	59.60	59.60	59.60	59.60	-
May 15, 2024	59.60	59.60	59.60	59.60	59.60	-
May 14, 2024	59.60	59.60	59.60	59.60	59.60	-
May 13, 2024	59.60	59.60	59.60	59.60	59.60	-
May 10, 2024	59.60	59.60	59.60	59.60	59.60	-
May 09, 2024	59.60	59.60	59.60	59.60	59.60	-
May 09, 2024	0.2075 Dividend
May 08, 2024	59.60	59.60	59.60	59.60	59.39	-
May 07, 2024	59.60	59.60	59.60	59.60	59.39	-
May 03, 2024	59.60	59.60	59.60	59.60	59.39	-
May 02, 2024	59.60	59.60	59.60	59.60	59.39	-
May 01, 2024	59.60	59.60	59.60	59.60	59.39	-
Apr 30, 2024	59.60	59.60	59.60	59.60	59.39	-
Apr 29, 2024	59.60	59.60	59.60	59.60	59.39	-
Apr 26, 2024	60.14	60.38	60.00	59.60	59.39	9,252
Apr 25, 2024	60.17	60.53	59.85	59.60	59.39	17,527
Apr 24, 2024	58.93	59.82	58.89	59.60	59.39	224,879
Apr 23, 2024	60.14	60.35	58.56	59.60	59.39	4,228,838
Apr 22, 2024	59.55	60.28	59.04	59.60	59.39	13,929
Apr 19, 2024	59.39	59.65	58.99	59.60	59.39	10,697
Apr 18, 2024	59.54	59.92	59.31	59.60	59.39	10,425
Apr 17, 2024	60.12	60.42	59.57	59.60	59.39	12,154
Apr 16, 2024	59.97	60.30	59.81	59.60	59.39	16,309
Apr 15, 2024	60.16	60.69	60.05	59.60	59.39	19,535
Apr 12, 2024	60.01	60.72	59.96	59.60	59.39	17,141
Apr 11, 2024	60.47	60.87	60.13	59.60	59.39	8,863
Apr 10, 2024	59.55	60.57	59.45	59.60	59.39	20,208
Apr 09, 2024	59.81	59.97	59.31	59.60	59.39	9,081
Apr 08, 2024	59.93	60.03	59.44	59.60	59.39	11,032
Apr 05, 2024	59.55	60.03	59.54	59.60	59.39	24,512
Apr 04, 2024	59.42	59.81	59.33	59.60	59.39	18,342
Apr 03, 2024	59.47	59.49	59.05	59.60	59.39	7,275
Apr 02, 2024	59.98	60.04	58.88	59.60	59.39	27,033
Mar 28, 2024	60.72	60.76	60.34	59.60	59.39	9,912
Mar 27, 2024	60.90	61.04	60.39	59.60	59.39	7,003
Mar 26, 2024	60.41	60.83	60.24	59.60	59.39	2,352,333
Mar 25, 2024	60.89	60.99	60.37	59.60	59.39	21,262
Mar 22, 2024	61.33	61.52	60.94	59.60	59.39	265,380
Mar 21, 2024	61.19	61.64	61.04	59.60	59.39	17,515
Mar 20, 2024	60.87	61.26	60.80	59.60	59.39	11,983
Mar 19, 2024	61.02	61.04	60.62	59.60	59.39	2,110,905
Mar 18, 2024	60.76	60.90	60.39	59.60	59.39	14,803
Mar 15, 2024	60.78	61.14	60.59	59.60	59.39	13,839
Mar 14, 2024	61.25	61.41	60.61	59.60	59.39	27,297
Mar 14, 2024	0.2075 Dividend
Mar 13, 2024	61.35	61.43	60.89	59.60	59.19	23,125
Mar 12, 2024	60.73	61.55	60.66	59.60	59.19	1,282,774
Mar 11, 2024	60.13	60.57	59.89	59.60	59.19	28,166
Mar 08, 2024	59.87	60.22	59.74	59.60	59.19	11,086
Mar 07, 2024	61.04	61.04	60.44	59.60	59.19	14,531
Mar 06, 2024	60.07	60.56	60.05	59.60	59.19	15,767
Mar 05, 2024	59.84	60.33	59.57	59.60	59.19	27,816
Mar 04, 2024	58.53	59.21	58.42	59.60	59.19	16,913
Mar 01, 2024	58.67	58.80	58.20	59.60	59.19	30,973
Feb 29, 2024	59.35	59.38	58.64	59.60	59.19	21,418
Feb 28, 2024	59.60	59.76	59.31	59.60	59.19	22,857
Feb 27, 2024	59.58	59.67	59.21	59.60	59.19	16,913
Feb 26, 2024	58.85	59.84	58.20	133.93	133.00	32,806
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	58.72	59.20	58.52	44.64	44.33	22,587
Feb 22, 2024	57.81	58.39	57.81	44.64	44.33	112,110
Feb 21, 2024	58.67	58.67	57.70	44.64	44.33	24,888
Feb 20, 2024	57.93	60.40	56.55	44.64	44.33	217,851
Feb 19, 2024	44.64	44.64	44.64	44.64	44.33	-
Feb 16, 2024	56.43	57.30	56.43	44.64	44.33	28,470
Feb 15, 2024	56.33	56.54	56.00	44.64	44.33	5,850
Feb 14, 2024	56.38	56.38	55.85	44.64	44.33	1,412,655
Feb 13, 2024	56.93	57.03	56.25	44.64	44.33	20,148
Feb 12, 2024	56.38	56.76	56.38	44.64	44.33	13,932
Feb 09, 2024	56.48	56.57	56.31	44.64	44.33	13,887
Feb 08, 2024	56.46	56.84	56.43	44.64	44.33	14,577
Feb 07, 2024	56.76	56.88	56.56	44.64	44.33	30,741
Feb 06, 2024	56.22	56.65	56.12	44.64	44.33	4,797,159
Feb 05, 2024	56.85	56.85	56.04	44.64	44.33	20,235
Feb 02, 2024	56.10	56.76	55.98	44.64	44.33	40,527
Feb 01, 2024	55.27	56.01	55.08	44.64	44.33	29,847
Jan 31, 2024	55.75	55.85	55.25	44.64	44.33	24,708
Jan 30, 2024	54.91	55.17	54.54	44.64	44.33	9,012
Jan 29, 2024	54.78	54.87	54.52	44.64	44.33	26,736
Jan 26, 2024	54.40	54.60	54.22	44.64	44.33	13,089
Jan 25, 2024	53.80	54.01	53.49	44.64	44.33	9,366
Jan 24, 2024	54.27	54.33	53.82	44.64	44.33	1,235,625
Jan 23, 2024	54.13	54.20	53.92	44.64	44.33	1,963,791
Jan 22, 2024	54.29	54.32	53.84	44.64	44.33	14,553
Jan 19, 2024	54.42	54.50	53.83	44.64	44.33	22,413
Jan 18, 2024	53.69	54.19	53.57	44.64	44.33	255,735
Jan 17, 2024	53.83	53.99	53.57	44.64	44.33	13,572
Jan 16, 2024	53.97	54.13	53.77	44.64	44.33	231,750
Jan 15, 2024	44.64	44.64	44.64	44.64	44.33	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,311.20+42.08(+0.19%)

S&P 5005,295.48+17.97(+0.34%)

DOW38,678.05-8.27(-0.02%)

CAD/USD0.7342+0.0003(+0.04%)

CRUDE OIL76.39-0.60(-0.78%)

Bitcoin CAD95,158.15+2,591.17(+2.80%)

NASDAQ LEADS STOCKS HIGHER AS GAMESTOP SURGES

Walmart Inc. (0R1W.IL)

S&P/TSX
22,311.20
+42.08(+0.19%)

S&P 500
5,295.48
+17.97(+0.34%)

DOW
38,678.05
-8.27(-0.02%)

CAD/USD
0.7342
+0.0003(+0.04%)

CRUDE OIL
76.39
-0.60(-0.78%)

Bitcoin CAD
95,158.15
+2,591.17(+2.80%)