Walmart Inc. (0R1W.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

59.47

-0.13

(-0.22%)

At close: 07:13PM BST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.00	0.00	0.00	59.47	59.47	-
03 May 2024	59.60	59.60	59.60	59.60	59.60	-
02 May 2024	59.60	59.60	59.60	59.60	59.60	-
01 May 2024	59.60	59.60	59.60	59.60	59.60	-
30 Apr 2024	59.60	59.60	59.60	59.60	59.60	-
29 Apr 2024	59.60	59.60	59.60	59.60	59.60	-
26 Apr 2024	60.14	60.38	60.00	59.60	59.60	9,252
25 Apr 2024	60.17	60.53	59.85	59.60	59.60	17,527
24 Apr 2024	58.93	59.82	58.89	59.60	59.60	224,879
23 Apr 2024	60.14	60.35	58.56	59.60	59.60	4,228,838
22 Apr 2024	59.55	60.28	59.04	59.60	59.60	13,929
19 Apr 2024	59.39	59.65	58.99	59.60	59.60	10,697
18 Apr 2024	59.54	59.92	59.31	59.60	59.60	10,425
17 Apr 2024	60.12	60.42	59.57	59.60	59.60	12,154
16 Apr 2024	59.97	60.30	59.81	59.60	59.60	16,309
15 Apr 2024	60.16	60.69	60.05	59.60	59.60	19,535
12 Apr 2024	60.01	60.72	59.96	59.60	59.60	17,141
11 Apr 2024	60.47	60.87	60.13	59.60	59.60	8,863
10 Apr 2024	59.55	60.57	59.45	59.60	59.60	20,208
09 Apr 2024	59.81	59.97	59.31	59.60	59.60	9,081
08 Apr 2024	59.93	60.03	59.44	59.60	59.60	11,032
05 Apr 2024	59.55	60.03	59.54	59.60	59.60	24,512
04 Apr 2024	59.42	59.81	59.33	59.60	59.60	18,342
03 Apr 2024	59.47	59.49	59.05	59.60	59.60	7,275
02 Apr 2024	59.98	60.04	58.88	59.60	59.60	27,033
28 Mar 2024	60.72	60.76	60.34	59.60	59.60	9,912
27 Mar 2024	60.90	61.04	60.39	59.60	59.60	7,003
26 Mar 2024	60.41	60.83	60.24	59.60	59.60	2,352,333
25 Mar 2024	60.89	60.99	60.37	59.60	59.60	21,262
22 Mar 2024	61.33	61.52	60.94	59.60	59.60	265,380
21 Mar 2024	61.19	61.64	61.04	59.60	59.60	17,515
20 Mar 2024	60.87	61.26	60.80	59.60	59.60	11,983
19 Mar 2024	61.02	61.04	60.62	59.60	59.60	2,110,905
18 Mar 2024	60.76	60.90	60.39	59.60	59.60	14,803
15 Mar 2024	60.78	61.14	60.59	59.60	59.60	13,839
14 Mar 2024	61.25	61.41	60.61	59.60	59.60	27,297
14 Mar 2024	0.2075 Dividend
13 Mar 2024	61.35	61.43	60.89	59.60	59.39	23,125
12 Mar 2024	60.73	61.55	60.66	59.60	59.39	1,282,774
11 Mar 2024	60.13	60.57	59.89	59.60	59.39	28,166
08 Mar 2024	59.87	60.22	59.74	59.60	59.39	11,086
07 Mar 2024	61.04	61.04	60.44	59.60	59.39	14,531
06 Mar 2024	60.07	60.56	60.05	59.60	59.39	15,767
05 Mar 2024	59.84	60.33	59.57	59.60	59.39	27,816
04 Mar 2024	58.53	59.21	58.42	59.60	59.39	16,913
01 Mar 2024	58.67	58.80	58.20	59.60	59.39	30,973
29 Feb 2024	59.35	59.38	58.64	59.60	59.39	21,418
28 Feb 2024	59.60	59.76	59.31	59.60	59.39	22,857
27 Feb 2024	59.58	59.67	59.21	59.60	59.39	16,913
26 Feb 2024	58.85	59.84	58.20	133.93	133.46	32,806
26 Feb 2024	3:1 Stock split
23 Feb 2024	58.72	59.20	58.52	44.64	44.49	22,587
22 Feb 2024	57.81	58.39	57.81	44.64	44.49	112,110
21 Feb 2024	58.67	58.67	57.70	44.64	44.49	24,888
20 Feb 2024	57.93	60.40	56.55	44.64	44.49	217,851
19 Feb 2024	44.64	44.64	44.64	44.64	44.49	-
16 Feb 2024	56.43	57.30	56.43	44.64	44.49	28,470
15 Feb 2024	56.33	56.54	56.00	44.64	44.49	5,850
14 Feb 2024	56.38	56.38	55.85	44.64	44.49	1,412,655
13 Feb 2024	56.93	57.03	56.25	44.64	44.49	20,148
12 Feb 2024	56.38	56.76	56.38	44.64	44.49	13,932
09 Feb 2024	56.48	56.57	56.31	44.64	44.49	13,887
08 Feb 2024	56.46	56.84	56.43	44.64	44.49	14,577
07 Feb 2024	56.76	56.88	56.56	44.64	44.49	30,741
06 Feb 2024	56.22	56.65	56.12	44.64	44.49	4,797,159
05 Feb 2024	56.85	56.85	56.04	44.64	44.49	20,235
02 Feb 2024	56.10	56.76	55.98	44.64	44.49	40,527
01 Feb 2024	55.27	56.01	55.08	44.64	44.49	29,847
31 Jan 2024	55.75	55.85	55.25	44.64	44.49	24,708
30 Jan 2024	54.91	55.17	54.54	44.64	44.49	9,012
29 Jan 2024	54.78	54.87	54.52	44.64	44.49	26,736
26 Jan 2024	54.40	54.60	54.22	44.64	44.49	13,089
25 Jan 2024	53.80	54.01	53.49	44.64	44.49	9,366
24 Jan 2024	54.27	54.33	53.82	44.64	44.49	1,235,625
23 Jan 2024	54.13	54.20	53.92	44.64	44.49	1,963,791
22 Jan 2024	54.29	54.32	53.84	44.64	44.49	14,553
19 Jan 2024	54.42	54.50	53.83	44.64	44.49	22,413
18 Jan 2024	53.69	54.19	53.57	44.64	44.49	255,735
17 Jan 2024	53.83	53.99	53.57	44.64	44.49	13,572
16 Jan 2024	53.97	54.13	53.77	44.64	44.49	231,750
15 Jan 2024	44.64	44.64	44.64	44.64	44.49	-
12 Jan 2024	53.80	53.85	53.47	44.64	44.49	7,557
11 Jan 2024	53.82	53.93	53.39	44.64	44.49	11,862
10 Jan 2024	53.10	53.83	53.10	44.64	44.49	73,986
09 Jan 2024	52.64	53.03	52.60	44.64	44.49	18,927
08 Jan 2024	52.33	52.63	52.28	44.64	44.49	3,816
05 Jan 2024	52.59	52.64	51.90	44.64	44.49	509,586
04 Jan 2024	53.10	53.11	52.79	44.64	44.49	235,584
03 Jan 2024	53.10	53.42	52.99	44.64	44.49	224,142
02 Jan 2024	52.34	53.16	52.34	44.64	44.49	15,180
29 Dec 2023	52.50	52.67	52.39	44.64	44.49	3,912
28 Dec 2023	52.63	52.77	52.06	44.64	44.49	57,192
27 Dec 2023	52.10	52.58	52.06	44.64	44.49	10,206
22 Dec 2023	51.79	52.37	51.69	44.64	44.49	24,726
21 Dec 2023	51.42	51.68	51.32	44.64	44.49	27,648
20 Dec 2023	51.84	52.05	51.68	44.64	44.49	7,996,302
19 Dec 2023	51.54	51.81	51.36	44.64	44.49	39,768
18 Dec 2023	51.11	51.68	51.11	44.64	44.49	29,733
15 Dec 2023	50.90	50.95	50.51	44.64	44.49	12,588
14 Dec 2023	51.45	51.45	50.64	44.64	44.49	21,795
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.10+69.80(+0.88%)

ASX 2007,749.70+67.30(+0.88%)

AUD/USD0.6616-0.0009(-0.14%)

OIL78.71+0.23(+0.29%)

GOLD2,332.20+1.00(+0.04%)

Bitcoin AUD95,882.54-780.05(-0.81%)

Walmart Inc. (0R1W.IL)

ALL ORDS
8,022.10
+69.80(+0.88%)

ASX 200
7,749.70
+67.30(+0.88%)

AUD/USD
0.6616
-0.0009(-0.14%)

OIL
78.71
+0.23(+0.29%)

GOLD
2,332.20
+1.00(+0.04%)

Bitcoin AUD
95,882.54
-780.05(-0.81%)