Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,143.76 -125.68 (-0.19%) CMC Crypto 200
1,372.06 -45.81 (-3.23%)
Gilead Sciences, Inc. (0QYQ.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:05PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 62.73 | 65.53 | 62.76 | 64.82 | 64.82 | 17,285 |
| 14 Jun 2024 | 0.77 Dividend | |||||
| 13 Jun 2024 | 64.48 | 64.49 | 63.69 | 63.92 | 63.15 | 14,694 |
| 12 Jun 2024 | 64.72 | 65.20 | 64.05 | 64.24 | 63.46 | 1,337,971 |
| 11 Jun 2024 | 65.39 | 64.74 | 64.31 | 64.42 | 63.64 | 4,413 |
| 10 Jun 2024 | 64.35 | 65.02 | 64.05 | 64.49 | 63.71 | 4,532 |
| 07 Jun 2024 | 63.81 | 64.84 | 63.60 | 64.26 | 63.49 | 11,106 |
| 06 Jun 2024 | 63.85 | 64.22 | 63.59 | 63.92 | 63.15 | 9,657 |
| 05 Jun 2024 | 64.44 | 64.21 | 63.34 | 64.14 | 63.37 | 2,518 |
| 04 Jun 2024 | 63.48 | 64.59 | 63.34 | 64.18 | 63.41 | 5,186 |
| 03 Jun 2024 | 64.38 | 64.84 | 63.18 | 64.24 | 63.47 | 6,659 |
| 31 May 2024 | 62.65 | 64.08 | 62.14 | 63.21 | 62.44 | 8,156 |
| 30 May 2024 | 63.35 | 64.27 | 63.13 | 63.68 | 62.91 | 4,201 |
| 29 May 2024 | 64.18 | 63.81 | 63.14 | 63.55 | 62.78 | 6,311 |
| 28 May 2024 | 65.70 | 65.57 | 63.90 | 64.68 | 63.91 | 149,039 |
| 24 May 2024 | 66.17 | 66.42 | 65.25 | 66.42 | 65.62 | 6,526 |
| 23 May 2024 | 67.89 | 67.56 | 66.02 | 67.25 | 66.44 | 6,217 |
| 22 May 2024 | 67.42 | 67.85 | 67.00 | 67.18 | 66.38 | 11,859 |
| 21 May 2024 | 68.08 | 67.88 | 66.84 | 67.11 | 66.30 | 8,477 |
| 20 May 2024 | 67.79 | 67.96 | 67.42 | 67.66 | 66.85 | 3,468 |
| 17 May 2024 | 67.88 | 67.82 | 67.21 | 67.73 | 66.91 | 1,296 |
| 16 May 2024 | 66.98 | 67.94 | 66.86 | 67.20 | 66.39 | 2,611 |
| 15 May 2024 | 67.57 | 67.95 | 67.33 | 67.38 | 66.57 | 37,115 |
| 14 May 2024 | 67.57 | 68.30 | 67.07 | 67.38 | 66.56 | 5,958 |
| 13 May 2024 | 66.08 | 67.39 | 66.13 | 67.17 | 66.36 | 10,121 |
| 10 May 2024 | 65.11 | 66.19 | 64.72 | 66.03 | 65.23 | 5,990 |
| 09 May 2024 | 65.25 | 65.18 | 64.65 | 65.04 | 64.26 | 5,319 |
| 08 May 2024 | 65.35 | 65.60 | 64.91 | 65.57 | 64.79 | 6,452 |
| 07 May 2024 | 65.42 | 66.11 | 65.21 | 65.64 | 64.85 | 7,824 |
| 03 May 2024 | 65.27 | 65.51 | 64.38 | 65.21 | 64.42 | 7,077 |
| 02 May 2024 | 65.28 | 65.33 | 64.97 | 65.42 | 64.63 | 10,534 |
| 01 May 2024 | 65.50 | 65.73 | 65.00 | 65.38 | 64.59 | 1,949 |
| 30 Apr 2024 | 65.93 | 65.58 | 64.84 | 65.07 | 64.29 | 5,391 |
| 29 Apr 2024 | 65.70 | 66.85 | 65.18 | 66.18 | 65.38 | 4,895 |
| 26 Apr 2024 | 65.49 | 65.89 | 64.74 | 65.47 | 64.68 | 7,676 |
| 25 Apr 2024 | 67.00 | 67.74 | 65.28 | 65.98 | 65.19 | 7,710 |
| 24 Apr 2024 | 67.06 | 67.16 | 66.37 | 66.71 | 65.91 | 19,023 |
| 23 Apr 2024 | 66.92 | 67.65 | 67.09 | 67.21 | 66.40 | 4,772 |
| 22 Apr 2024 | 66.92 | 67.53 | 66.78 | 67.04 | 66.23 | 3,770 |
| 19 Apr 2024 | 66.09 | 66.69 | 66.24 | 66.27 | 65.47 | 10,674 |
| 18 Apr 2024 | 67.00 | 66.93 | 65.90 | 65.99 | 65.20 | 6,347 |
| 17 Apr 2024 | 67.36 | 67.54 | 66.95 | 67.23 | 66.42 | 5,370 |
| 16 Apr 2024 | 67.75 | 67.80 | 67.21 | 67.68 | 66.86 | 2,433 |
| 15 Apr 2024 | 67.95 | 68.45 | 67.86 | 68.34 | 67.52 | 10,483 |
| 12 Apr 2024 | 68.72 | 68.48 | 67.67 | 68.04 | 67.22 | 7,646 |
| 11 Apr 2024 | 68.21 | 68.96 | 68.32 | 68.36 | 67.54 | 3,505 |
| 10 Apr 2024 | 69.79 | 69.76 | 68.15 | 68.51 | 67.69 | 6,354 |
| 09 Apr 2024 | 69.50 | 69.70 | 69.11 | 69.38 | 68.54 | 9,494 |
| 08 Apr 2024 | 69.25 | 69.50 | 69.05 | 69.22 | 68.39 | 8,071 |
| 05 Apr 2024 | 69.76 | 69.98 | 68.55 | 69.27 | 68.44 | 10,105 |
| 04 Apr 2024 | 71.00 | 71.37 | 70.39 | 71.11 | 70.26 | 7,522 |
| 03 Apr 2024 | 72.14 | 72.09 | 71.32 | 71.86 | 70.99 | 3,545 |
| 02 Apr 2024 | 73.25 | 72.85 | 71.92 | 72.65 | 71.77 | 5,444 |
| 28 Mar 2024 | 73.24 | 73.74 | 73.33 | 73.38 | 72.50 | 4,224 |
| 27 Mar 2024 | 72.84 | 72.92 | 72.60 | 72.77 | 71.89 | 6,166 |
| 26 Mar 2024 | 72.92 | 72.58 | 72.13 | 72.64 | 71.77 | 12,894 |
| 25 Mar 2024 | 73.45 | 72.87 | 72.43 | 72.71 | 71.83 | 4,123 |
| 22 Mar 2024 | 73.24 | 73.19 | 72.71 | 73.17 | 72.29 | 7,397 |
| 21 Mar 2024 | 73.85 | 74.23 | 73.45 | 73.60 | 72.71 | 8,282 |
| 20 Mar 2024 | 73.60 | 73.92 | 72.87 | 73.43 | 72.55 | 974,541 |
| 19 Mar 2024 | 73.53 | 73.77 | 73.21 | 73.51 | 72.62 | 978,880 |
| 18 Mar 2024 | 75.34 | 74.07 | 73.31 | 73.52 | 72.63 | 5,838 |
| 15 Mar 2024 | 75.43 | 74.40 | 73.33 | 73.66 | 72.77 | 8,448 |
| 14 Mar 2024 | 74.75 | 74.87 | 74.08 | 74.58 | 73.68 | 9,346 |
| 14 Mar 2024 | 0.77 Dividend | |||||
| 13 Mar 2024 | 75.36 | 76.14 | 74.98 | 75.40 | 73.73 | 4,131 |
| 12 Mar 2024 | 75.91 | 75.32 | 74.28 | 75.07 | 73.41 | 704,718 |
| 11 Mar 2024 | 75.22 | 76.07 | 74.88 | 75.18 | 73.52 | 21,112 |
| 08 Mar 2024 | 73.56 | 75.01 | 73.67 | 74.45 | 72.80 | 4,309 |
| 07 Mar 2024 | 72.49 | 73.59 | 72.69 | 72.79 | 71.18 | 5,272 |
| 06 Mar 2024 | 72.92 | 73.23 | 72.51 | 73.00 | 71.38 | 3,635 |
| 05 Mar 2024 | 71.99 | 72.91 | 72.18 | 72.31 | 70.71 | 1,740 |
| 04 Mar 2024 | 72.60 | 72.65 | 72.11 | 72.38 | 70.78 | 7,712 |
| 01 Mar 2024 | 72.16 | 72.66 | 72.17 | 72.27 | 70.67 | 5,058 |
| 29 Feb 2024 | 72.77 | 72.86 | 71.96 | 72.46 | 70.86 | 2,644 |
| 28 Feb 2024 | 73.17 | 73.22 | 72.80 | 72.90 | 71.29 | 4,703 |
| 27 Feb 2024 | 73.00 | 73.08 | 72.63 | 72.92 | 71.31 | 10,273 |
| 26 Feb 2024 | 73.70 | 73.83 | 72.87 | 73.32 | 71.70 | 5,418 |
| 23 Feb 2024 | 72.60 | 74.21 | 73.13 | 73.96 | 72.32 | 6,087 |
| 22 Feb 2024 | 73.44 | 72.62 | 71.83 | 72.12 | 70.52 | 4,459 |
| 21 Feb 2024 | 71.88 | 73.28 | 72.65 | 72.87 | 71.26 | 10,196 |
| 20 Feb 2024 | 71.38 | 72.62 | 71.45 | 72.36 | 70.76 | 23,682 |
| 19 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 70.26 | - |
| 16 Feb 2024 | 73.22 | 73.37 | 71.39 | 71.85 | 70.26 | 13,707 |
| 15 Feb 2024 | 73.61 | 73.47 | 72.83 | 73.15 | 71.53 | 6,139 |
| 14 Feb 2024 | 73.44 | 73.77 | 72.84 | 73.48 | 71.85 | 13,721 |
| 13 Feb 2024 | 74.60 | 74.76 | 72.99 | 73.47 | 71.84 | 5,395 |
| 12 Feb 2024 | 73.78 | 75.08 | 73.10 | 74.44 | 72.79 | 14,522 |
| 09 Feb 2024 | 73.80 | 74.00 | 72.97 | 73.72 | 72.09 | 7,754 |
| 08 Feb 2024 | 74.81 | 74.41 | 73.07 | 73.19 | 71.57 | 9,182 |
| 07 Feb 2024 | 76.53 | 76.45 | 73.97 | 74.98 | 73.32 | 16,897 |
| 06 Feb 2024 | 76.96 | 77.88 | 76.76 | 77.79 | 76.07 | 18,929 |
| 05 Feb 2024 | 76.94 | 76.96 | 76.00 | 76.83 | 75.13 | 8,221 |
| 02 Feb 2024 | 78.14 | 77.92 | 77.13 | 77.81 | 76.09 | 2,745 |
| 01 Feb 2024 | 78.20 | 78.55 | 77.44 | 78.11 | 76.38 | 1,690 |
| 31 Jan 2024 | 78.50 | 79.01 | 78.14 | 78.56 | 76.82 | 6,080 |
| 30 Jan 2024 | 79.08 | 78.89 | 77.98 | 78.50 | 76.76 | 11,897 |
| 29 Jan 2024 | 79.40 | 79.95 | 79.17 | 79.45 | 77.69 | 3,626 |
| 26 Jan 2024 | 80.12 | 80.41 | 79.42 | 80.46 | 78.68 | 5,757 |
| 25 Jan 2024 | 79.71 | 80.99 | 79.59 | 80.27 | 78.49 | 8,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.