|
International Bus - [Ticker: IBM] | | Last Trade | 125.31 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +1.04 (+1.01%) | Open | 125.67 | High | 126.59 | Low | 124.36 | Volume | 5,764,562 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 154.17 x 200 - 154.19 x 300 | Former Close | 124.27 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IBM quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 10,347,700 | 112.44 | 116.00 | 111.87 | 116.00 | 00:00:00 | 2000-01-04 | 8,227,800 | 114.00 | 114.50 | 110.87 | 112.06 | 00:00:00 | 2000-01-05 | 12,733,200 | 112.94 | 119.75 | 112.12 | 116.00 | 00:00:00 | 2000-01-06 | 7,971,900 | 118.00 | 118.94 | 113.50 | 114.00 | 00:00:00 | 2000-01-07 | 11,856,700 | 117.25 | 117.94 | 110.62 | 113.50 | 00:00:00 | 2000-01-10 | 8,540,500 | 117.25 | 119.37 | 115.37 | 118.00 | 00:00:00 | 2000-01-11 | 7,873,300 | 117.87 | 121.12 | 116.62 | 119.00 | 00:00:00 | 2000-01-12 | 6,803,800 | 119.62 | 122.00 | 118.25 | 119.50 | 00:00:00 | 2000-01-13 | 8,489,700 | 119.94 | 121.00 | 115.75 | 118.25 | 00:00:00 | 2000-01-14 | 10,956,600 | 120.94 | 123.31 | 117.50 | 119.62 | 00:00:00 | 2000-01-18 | 7,643,900 | 119.69 | 119.75 | 115.00 | 115.75 | 00:00:00 | 2000-01-19 | 8,634,500 | 115.56 | 122.00 | 112.69 | 119.50 | 00:00:00 | 2000-01-20 | 17,783,400 | 123.00 | 124.75 | 119.00 | 119.00 | 00:00:00 | 2000-01-21 | 7,868,700 | 121.87 | 123.00 | 119.94 | 121.50 | 00:00:00 | 2000-01-24 | 6,499,200 | 121.87 | 122.87 | 116.56 | 121.50 | 00:00:00 | 2000-01-25 | 6,936,900 | 116.75 | 119.50 | 116.00 | 119.12 | 00:00:00 | 2000-01-26 | 4,895,100 | 119.06 | 119.94 | 116.00 | 116.75 | 00:00:00 | 2000-01-27 | 8,324,600 | 118.00 | 118.44 | 111.62 | 113.50 | 00:00:00 | 2000-01-28 | 6,669,400 | 112.75 | 114.19 | 110.06 | 111.56 | 00:00:00 | 2000-01-31 | 6,202,700 | 111.37 | 112.81 | 109.62 | 112.25 | 00:00:00 | 2000-02-01 | 7,304,700 | 112.37 | 113.44 | 109.12 | 110.00 | 00:00:00 | 2000-02-02 | 7,707,700 | 112.00 | 115.81 | 110.37 | 113.50 | 00:00:00 | 2000-02-03 | 6,213,800 | 115.00 | 117.50 | 114.06 | 117.12 | 00:00:00 | 2000-02-04 | 5,405,300 | 118.19 | 118.44 | 114.81 | 115.62 | 00:00:00 | 2000-02-07 | 5,779,500 | 116.00 | 116.87 | 113.12 | 114.12 | 00:00:00 | 2000-02-08 | 5,464,300 | 116.94 | 119.00 | 116.19 | 118.81 | 00:00:00 | 2000-02-09 | 5,374,700 | 119.00 | 119.75 | 117.00 | 117.37 | 00:00:00 | 2000-02-10 | 4,446,600 | 117.69 | 119.12 | 116.87 | 119.12 | 00:00:00 | 2000-02-11 | 5,749,400 | 119.06 | 119.44 | 114.56 | 115.37 | 00:00:00 | 2000-02-14 | 4,544,000 | 116.00 | 116.37 | 114.50 | 116.06 | 00:00:00 | 2000-02-15 | 5,177,500 | 115.87 | 117.44 | 113.87 | 117.12 | 00:00:00 | 2000-02-16 | 3,966,900 | 116.50 | 117.31 | 115.25 | 115.75 | 00:00:00 | 2000-02-17 | 5,237,500 | 116.50 | 118.87 | 115.75 | 116.75 | 00:00:00 | 2000-02-18 | 7,673,400 | 115.25 | 115.94 | 111.50 | 112.50 | 00:00:00 | 2000-02-22 | 7,654,800 | 112.00 | 113.44 | 108.75 | 111.00 | 00:00:00 | 2000-02-23 | 7,435,300 | 110.50 | 110.50 | 108.50 | 108.75 | 00:00:00 | 2000-02-24 | 9,112,000 | 108.81 | 111.00 | 108.19 | 110.50 | 00:00:00 | 2000-02-25 | 10,312,200 | 109.87 | 109.87 | 104.94 | 108.00 | 00:00:00 | 2000-02-28 | 8,479,900 | 104.62 | 106.50 | 103.94 | 104.50 | 00:00:00 | 2000-02-29 | 10,484,900 | 105.56 | 105.56 | 100.94 | 102.75 | 00:00:00 | 2000-03-01 | 10,807,800 | 102.00 | 105.50 | 100.06 | 100.25 | 00:00:00 | 2000-03-02 | 11,192,900 | 100.50 | 105.44 | 99.50 | 103.12 | 00:00:00 | 2000-03-03 | 10,162,800 | 107.25 | 110.00 | 106.06 | 108.00 | 00:00:00 | 2000-03-06 | 10,747,400 | 109.94 | 111.00 | 101.00 | 103.06 | 00:00:00 | 2000-03-07 | 10,035,100 | 106.00 | 107.00 | 101.69 | 103.00 | 00:00:00 | 2000-03-08 | 8,376,400 | 103.00 | 106.87 | 102.75 | 106.25 | 00:00:00 | 2000-03-09 | 6,334,100 | 106.50 | 108.00 | 104.12 | 108.00 | 00:00:00 | 2000-03-10 | 7,093,200 | 107.62 | 109.00 | 105.00 | 105.25 | 00:00:00 | 2000-03-13 | 7,871,000 | 104.00 | 109.00 | 102.50 | 107.69 | 00:00:00 | 2000-03-14 | 7,973,700 | 107.75 | 110.00 | 107.37 | 108.62 | 00:00:00 | 2000-03-15 | 5,665,900 | 107.50 | 108.25 | 106.12 | 107.00 | 00:00:00 | 2000-03-16 | 6,622,500 | 109.00 | 109.81 | 107.87 | 109.00 | 00:00:00 | 2000-03-17 | 8,857,300 | 108.25 | 111.69 | 107.69 | 110.00 | 00:00:00 | 2000-03-20 | 6,563,500 | 110.00 | 113.37 | 109.94 | 112.75 | 00:00:00 | 2000-03-21 | 6,771,600 | 112.81 | 114.69 | 111.94 | 113.50 | 00:00:00 | 2000-03-22 | 6,137,800 | 114.50 | 115.37 | 113.87 | 114.25 | 00:00:00 | 2000-03-23 | 6,492,400 | 115.87 | 115.87 | 111.62 | 115.25 | 00:00:00 | 2000-03-24 | 12,125,600 | 115.37 | 122.25 | 115.06 | 120.62 | 00:00:00 | 2000-03-27 | 11,862,900 | 125.00 | 128.25 | 124.62 | 126.87 | 00:00:00 | 2000-03-28 | 8,149,600 | 125.75 | 127.00 | 122.06 | 122.50 | 00:00:00 | 2000-03-29 | 7,312,300 | 122.31 | 122.44 | 118.50 | 119.00 | 00:00:00 | 2000-03-30 | 9,158,000 | 118.87 | 123.00 | 118.69 | 122.75 | 00:00:00 | 2000-03-31 | 8,015,200 | 122.62 | 123.75 | 117.06 | 118.37 | 00:00:00 | 2000-04-03 | 7,715,600 | 120.00 | 122.37 | 119.44 | 122.00 | 00:00:00 | 2000-04-04 | 16,667,200 | 121.50 | 126.94 | 115.06 | 121.19 | 00:00:00 | 2000-04-05 | 8,693,500 | 120.50 | 125.75 | 119.75 | 125.00 | 00:00:00 | 2000-04-06 | 8,887,400 | 123.50 | 128.00 | 122.62 | 122.75 | 00:00:00 | 2000-04-07 | 5,380,300 | 123.50 | 125.69 | 121.50 | 123.12 | 00:00:00 | 2000-04-10 | 5,507,300 | 124.75 | 125.37 | 121.56 | 122.12 | 00:00:00 | 2000-04-11 | 7,738,700 | 121.62 | 121.62 | 117.81 | 119.37 | 00:00:00 | 2000-04-12 | 8,885,200 | 119.62 | 119.62 | 111.69 | 113.75 | 00:00:00 | 2000-04-13 | 8,236,400 | 112.50 | 114.31 | 110.00 | 110.62 | 00:00:00 | 2000-04-14 | 11,782,000 | 109.81 | 112.75 | 102.87 | 105.00 | 00:00:00 | 2000-04-17 | 9,969,500 | 103.87 | 112.25 | 103.31 | 111.87 | 00:00:00 | 2000-04-18 | 8,205,500 | 112.25 | 115.12 | 110.06 | 111.50 | 00:00:00 | 2000-04-19 | 14,674,500 | 109.75 | 109.75 | 102.81 | 105.00 | 00:00:00 | 2000-04-20 | 10,633,300 | 105.00 | 105.25 | 102.06 | 104.00 | 00:00:00 | 2000-04-24 | 8,523,100 | 102.00 | 107.19 | 101.25 | 106.50 | 00:00:00 | 2000-04-25 | 9,576,400 | 106.50 | 113.00 | 106.44 | 112.50 | 00:00:00 | 2000-04-26 | 6,182,800 | 112.50 | 113.94 | 109.00 | 110.50 | 00:00:00 | 2000-04-27 | 6,317,500 | 109.50 | 113.12 | 108.69 | 110.62 | 00:00:00 | 2000-04-28 | 4,888,600 | 112.00 | 112.69 | 110.12 | 111.50 | 00:00:00 | 2000-05-01 | 4,196,100 | 112.50 | 113.19 | 110.44 | 112.00 | 00:00:00 | 2000-05-02 | 4,085,000 | 111.00 | 113.62 | 110.69 | 111.37 | 00:00:00 | 2000-05-03 | 5,543,800 | 110.50 | 111.12 | 106.56 | 108.12 | 00:00:00 | 2000-05-04 | 3,631,300 | 109.12 | 109.19 | 107.19 | 107.62 | 00:00:00 | 2000-05-05 | 4,695,100 | 106.62 | 109.62 | 106.50 | 107.87 | 00:00:00 | 2000-05-08 | 4,826,900 | 108.06 | 110.37 | 107.62 | 109.75 | 00:00:00 | 2000-05-09 | 4,864,900 | 110.50 | 110.62 | 108.25 | 109.00 | 00:00:00 | 2000-05-10 | 10,012,700 | 105.50 | 105.69 | 102.06 | 103.00 | 00:00:00 | 2000-05-11 | 8,106,200 | 104.00 | 107.50 | 103.19 | 104.44 | 00:00:00 | 2000-05-12 | 5,599,700 | 103.75 | 105.75 | 103.25 | 104.44 | 00:00:00 | 2000-05-15 | 5,907,800 | 104.00 | 104.87 | 102.00 | 104.19 | 00:00:00 | 2000-05-16 | 7,265,800 | 105.12 | 109.25 | 105.00 | 109.00 | 00:00:00 | 2000-05-17 | 5,524,500 | 107.50 | 108.87 | 106.12 | 107.87 | 00:00:00 | 2000-05-18 | 4,577,200 | 106.12 | 107.31 | 104.69 | 106.06 | 00:00:00 | 2000-05-19 | 6,419,200 | 106.06 | 107.50 | 105.00 | 106.44 | 00:00:00 | 2000-05-22 | 6,769,400 | 106.00 | 109.25 | 103.44 | 109.25 | 00:00:00 | 2000-05-23 | 5,978,900 | 109.00 | 110.00 | 107.12 | 107.37 | 00:00:00 | 2000-05-24 | 8,184,200 | 106.50 | 110.00 | 104.19 | 109.62 | 00:00:00 | 2000-05-25 | 5,967,600 | 110.50 | 112.25 | 106.37 | 106.50 | 00:00:00 | 2000-05-26 | 4,296,900 | 105.50 | 107.19 | 104.56 | 106.94 | 00:00:00 | 2000-05-30 | 3,617,500 | 107.75 | 111.00 | 107.69 | 110.94 | 00:00:00 | 2000-05-31 | 3,732,500 | 110.50 | 110.75 | 107.19 | 107.31 | 00:00:00 | 2000-06-01 | 5,712,500 | 107.56 | 108.94 | 105.50 | 106.00 | 00:00:00 | 2000-06-02 | 5,473,300 | 109.00 | 109.75 | 107.62 | 108.81 | 00:00:00 | 2000-06-05 | 7,281,400 | 108.44 | 114.19 | 108.44 | 112.81 | 00:00:00 | 2000-06-06 | 5,369,400 | 112.25 | 114.62 | 111.25 | 112.37 | 00:00:00 | 2000-06-07 | 11,115,500 | 112.50 | 121.75 | 111.50 | 121.00 | 00:00:00 | 2000-06-08 | 9,325,600 | 119.37 | 122.31 | 117.50 | 119.75 | 00:00:00 | 2000-06-09 | 4,739,100 | 119.87 | 120.75 | 118.87 | 119.69 | 00:00:00 | 2000-06-12 | 3,640,300 | 119.12 | 120.44 | 118.84 | 118.84 | 00:00:00 | 2000-06-13 | 4,008,600 | 118.87 | 119.94 | 116.75 | 119.31 | 00:00:00 | 2000-06-14 | 5,282,600 | 118.87 | 120.00 | 115.50 | 116.00 | 00:00:00 | 2000-06-15 | 5,386,300 | 116.00 | 119.00 | 115.87 | 116.81 | 00:00:00 | 2000-06-16 | 8,046,200 | 116.31 | 117.69 | 113.25 | 113.25 | 00:00:00 | 2000-06-19 | 6,059,200 | 113.50 | 120.37 | 113.25 | 120.37 | 00:00:00 | 2000-06-20 | 7,103,800 | 120.00 | 120.69 | 115.37 | 116.37 | 00:00:00 | 2000-06-21 | 6,487,000 | 115.56 | 115.94 | 113.50 | 114.50 | 00:00:00 | 2000-06-22 | 4,853,100 | 114.12 | 114.31 | 111.25 | 111.81 | 00:00:00 | 2000-06-23 | 3,360,900 | 113.50 | 113.62 | 110.81 | 111.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|