Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,355.07 +108.02 (+0.18%) CMC Crypto 200
1,274.10 -9.68 (-0.75%)
Starbucks Corporation (0QZH.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 07:13PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 24 Jun 2024 | 80.00 | 80.07 | 79.18 | 79.75 | 79.75 | 21,550 |
| 21 Jun 2024 | 79.93 | 80.11 | 79.18 | 80.00 | 80.00 | 10,770 |
| 20 Jun 2024 | 80.18 | 80.75 | 79.81 | 79.93 | 79.93 | 28,574 |
| 19 Jun 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 18 Jun 2024 | 81.09 | 81.36 | 79.59 | 80.78 | 80.78 | 28,279 |
| 17 Jun 2024 | 79.76 | 81.67 | 79.39 | 81.09 | 81.09 | 9,434 |
| 14 Jun 2024 | 79.90 | 80.19 | 79.15 | 79.76 | 79.76 | 22,277 |
| 13 Jun 2024 | 80.20 | 80.86 | 79.33 | 79.90 | 79.90 | 10,701 |
| 12 Jun 2024 | 81.21 | 80.10 | 79.19 | 80.20 | 80.20 | 21,364 |
| 11 Jun 2024 | 81.44 | 80.92 | 79.78 | 81.21 | 81.21 | 29,978 |
| 10 Jun 2024 | 81.65 | 81.85 | 80.87 | 81.44 | 81.44 | 14,059 |
| 07 Jun 2024 | 81.31 | 82.58 | 80.63 | 81.65 | 81.65 | 15,154 |
| 06 Jun 2024 | 82.71 | 82.92 | 80.91 | 81.31 | 81.31 | 14,006 |
| 05 Jun 2024 | 81.93 | 82.79 | 81.26 | 82.71 | 82.71 | 24,723 |
| 04 Jun 2024 | 81.41 | 83.43 | 81.91 | 81.93 | 81.93 | 40,579 |
| 03 Jun 2024 | 79.65 | 81.58 | 79.67 | 81.41 | 81.41 | 28,759 |
| 31 May 2024 | 78.03 | 79.70 | 78.59 | 79.65 | 79.65 | 19,062 |
| 30 May 2024 | 77.41 | 78.57 | 77.05 | 78.03 | 78.03 | 7,398 |
| 29 May 2024 | 77.75 | 78.31 | 76.96 | 77.41 | 77.41 | 139,616 |
| 28 May 2024 | 78.60 | 79.03 | 77.77 | 77.75 | 77.75 | 18,928 |
| 24 May 2024 | 79.35 | 78.82 | 78.18 | 78.60 | 78.60 | 19,204 |
| 23 May 2024 | 79.39 | 80.67 | 78.18 | 79.35 | 79.35 | 41,733 |
| 22 May 2024 | 77.58 | 80.92 | 77.45 | 79.39 | 79.39 | 63,340 |
| 21 May 2024 | 77.66 | 78.16 | 77.49 | 77.58 | 77.58 | 17,411 |
| 20 May 2024 | 76.83 | 78.30 | 76.75 | 77.66 | 77.66 | 94,765 |
| 17 May 2024 | 75.69 | 77.44 | 74.93 | 75.40 | 75.40 | 33,109 |
| 16 May 2024 | 75.83 | 75.70 | 74.47 | 75.69 | 75.69 | 45,208 |
| 16 May 2024 | 0.57 Dividend | |||||
| 15 May 2024 | 76.32 | 76.02 | 75.33 | 75.83 | 75.26 | 21,502 |
| 14 May 2024 | 76.25 | 76.71 | 75.54 | 76.32 | 75.74 | 17,386 |
| 13 May 2024 | 75.90 | 76.83 | 75.82 | 76.25 | 75.68 | 35,995 |
| 10 May 2024 | 74.97 | 76.29 | 75.06 | 75.90 | 75.33 | 61,081 |
| 09 May 2024 | 73.97 | 75.29 | 73.10 | 74.97 | 74.41 | 90,790 |
| 08 May 2024 | 73.18 | 74.47 | 72.27 | 72.56 | 72.01 | 113,233 |
| 07 May 2024 | 73.83 | 73.14 | 71.81 | 73.18 | 72.62 | 104,617 |
| 03 May 2024 | 73.76 | 75.52 | 73.18 | 73.83 | 73.28 | 51,385 |
| 02 May 2024 | 73.82 | 74.77 | 74.30 | 73.76 | 73.21 | 103,774 |
| 01 May 2024 | 87.23 | 74.09 | 73.01 | 73.82 | 73.27 | 148,642 |
| 30 Apr 2024 | 88.50 | 88.87 | 87.18 | 87.23 | 86.57 | 6,356 |
| 29 Apr 2024 | 87.81 | 88.62 | 87.95 | 88.50 | 87.84 | 38,318 |
| 26 Apr 2024 | 88.65 | 89.21 | 87.40 | 87.81 | 87.15 | 10,441 |
| 25 Apr 2024 | 88.11 | 89.67 | 87.71 | 88.65 | 87.98 | 14,012 |
| 24 Apr 2024 | 88.35 | 88.26 | 86.96 | 88.11 | 87.44 | 15,273 |
| 23 Apr 2024 | 87.80 | 88.77 | 87.31 | 88.35 | 87.68 | 11,091 |
| 22 Apr 2024 | 87.42 | 88.40 | 87.37 | 87.80 | 87.14 | 303,998 |
| 19 Apr 2024 | 86.45 | 88.06 | 87.15 | 87.42 | 86.76 | 22,662 |
| 18 Apr 2024 | 85.60 | 87.08 | 86.08 | 86.45 | 85.80 | 9,943 |
| 17 Apr 2024 | 85.11 | 86.30 | 85.34 | 85.60 | 84.96 | 10,070 |
| 16 Apr 2024 | 85.38 | 86.15 | 84.44 | 85.11 | 84.48 | 251,112 |
| 15 Apr 2024 | 86.21 | 86.37 | 85.00 | 85.38 | 84.73 | 17,604 |
| 12 Apr 2024 | 86.25 | 86.07 | 84.28 | 86.21 | 85.56 | 31,671 |
| 11 Apr 2024 | 85.72 | 86.30 | 85.26 | 86.25 | 85.60 | 15,636 |
| 10 Apr 2024 | 87.25 | 86.87 | 85.61 | 85.72 | 85.08 | 20,593 |
| 09 Apr 2024 | 87.14 | 87.60 | 86.32 | 87.25 | 86.59 | 14,141 |
| 08 Apr 2024 | 88.13 | 87.36 | 86.36 | 87.14 | 86.48 | 20,616 |
| 05 Apr 2024 | 89.11 | 88.07 | 86.99 | 88.13 | 87.46 | 20,691 |
| 04 Apr 2024 | 89.56 | 89.32 | 88.62 | 89.11 | 88.44 | 14,827 |
| 03 Apr 2024 | 90.15 | 89.83 | 89.03 | 89.56 | 88.88 | 12,612 |
| 02 Apr 2024 | 91.14 | 91.57 | 89.33 | 90.15 | 89.48 | 21,024 |
| 28 Mar 2024 | 91.15 | 92.20 | 91.33 | 91.15 | 90.46 | 9,222 |
| 27 Mar 2024 | 90.50 | 91.82 | 90.62 | 90.50 | 89.82 | 13,332 |
| 26 Mar 2024 | 90.60 | 91.00 | 90.24 | 90.60 | 89.92 | 15,944 |
| 25 Mar 2024 | 90.70 | 91.11 | 90.47 | 90.70 | 90.02 | 15,846 |
| 22 Mar 2024 | 91.75 | 91.74 | 90.09 | 90.10 | 89.42 | 9,366 |
| 21 Mar 2024 | 92.80 | 93.11 | 91.71 | 92.80 | 92.10 | 12,587 |
| 20 Mar 2024 | 91.45 | 92.62 | 91.53 | 91.45 | 90.76 | 6,331 |
| 19 Mar 2024 | 90.80 | 91.91 | 90.80 | 90.80 | 90.12 | 762,617 |
| 18 Mar 2024 | 90.40 | 91.37 | 90.56 | 90.40 | 89.72 | 14,538 |
| 15 Mar 2024 | 91.65 | 91.93 | 90.17 | 91.65 | 90.96 | 13,613 |
| 14 Mar 2024 | 91.65 | 91.30 | 90.42 | 91.65 | 90.96 | 11,789 |
| 13 Mar 2024 | 92.30 | 92.87 | 90.89 | 90.80 | 90.12 | 18,007 |
| 12 Mar 2024 | 92.50 | 92.67 | 91.24 | 92.50 | 91.80 | 11,188 |
| 11 Mar 2024 | 91.25 | 92.91 | 91.20 | 92.90 | 92.20 | 136,055 |
| 08 Mar 2024 | 90.40 | 91.53 | 90.60 | 91.05 | 90.37 | 20,270 |
| 07 Mar 2024 | 91.35 | 91.73 | 90.30 | 90.40 | 89.72 | 13,347 |
| 06 Mar 2024 | 92.50 | 92.02 | 91.13 | 91.35 | 90.66 | 5,971 |
| 05 Mar 2024 | 93.25 | 92.14 | 91.10 | 92.50 | 91.80 | 6,055 |
| 04 Mar 2024 | 94.70 | 93.37 | 92.05 | 93.25 | 92.55 | 3,864 |
| 01 Mar 2024 | 94.80 | 94.60 | 92.94 | 94.70 | 93.99 | 6,315 |
| 29 Feb 2024 | 93.85 | 94.70 | 93.40 | 94.80 | 94.09 | 5,825 |
| 28 Feb 2024 | 94.50 | 94.13 | 92.98 | 93.85 | 93.14 | 162,579 |
| 27 Feb 2024 | 95.25 | 94.67 | 93.67 | 94.50 | 93.79 | 7,775 |
| 26 Feb 2024 | 95.45 | 95.56 | 94.63 | 95.30 | 94.58 | 5,753 |
| 23 Feb 2024 | 95.25 | 96.86 | 95.70 | 95.45 | 94.73 | 7,887 |
| 22 Feb 2024 | 95.15 | 95.76 | 94.22 | 95.25 | 94.53 | 10,052 |
| 21 Feb 2024 | 93.35 | 95.76 | 93.85 | 95.15 | 94.43 | 9,483 |
| 20 Feb 2024 | 93.15 | 94.11 | 93.10 | 93.35 | 92.65 | 8,478 |
| 19 Feb 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.05 | - |
| 16 Feb 2024 | 94.50 | 94.17 | 92.75 | 93.75 | 93.05 | 889,140 |
| 15 Feb 2024 | 94.30 | 94.23 | 93.04 | 94.50 | 93.79 | 11,584 |
| 14 Feb 2024 | 95.25 | 94.43 | 93.80 | 94.30 | 93.59 | 2,965 |
| 13 Feb 2024 | 97.15 | 95.45 | 93.60 | 95.30 | 94.58 | 4,435 |
| 12 Feb 2024 | 97.75 | 97.09 | 95.78 | 97.15 | 96.42 | 9,919 |
| 09 Feb 2024 | 94.80 | 97.99 | 96.29 | 97.80 | 97.06 | 9,066 |
| 08 Feb 2024 | 96.60 | 95.86 | 93.92 | 94.80 | 94.09 | 6,703 |
| 08 Feb 2024 | 0.57 Dividend | |||||
| 07 Feb 2024 | 94.10 | 96.62 | 94.45 | 96.60 | 95.31 | 8,124 |
| 06 Feb 2024 | 92.90 | 95.51 | 92.35 | 94.10 | 92.84 | 9,890 |
| 05 Feb 2024 | 93.15 | 92.81 | 91.93 | 92.90 | 91.66 | 6,450 |
| *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.