|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,988,000 | 90.50 | 91.51 | 89.70 | 90.74 | 00:00:00 | | 2004-04-23 | 5,063,200 | 91.00 | 91.61 | 90.36 | 91.28 | 00:00:00 | | 2004-04-26 | 4,533,600 | 90.75 | 91.56 | 90.35 | 90.43 | 00:00:00 | | 2004-04-27 | 4,768,000 | 90.65 | 91.99 | 90.56 | 91.11 | 00:00:00 | | 2004-04-28 | 4,706,000 | 90.30 | 90.98 | 90.21 | 90.41 | 00:00:00 | | 2004-04-29 | 7,763,200 | 90.01 | 90.26 | 88.19 | 89.08 | 00:00:00 | | 2004-04-30 | 5,019,500 | 89.01 | 89.20 | 88.01 | 88.17 | 00:00:00 | | 2004-05-03 | 6,070,100 | 88.13 | 88.52 | 87.20 | 88.02 | 00:00:00 | | 2004-05-04 | 5,451,800 | 88.02 | 89.74 | 88.00 | 89.00 | 00:00:00 | | 2004-05-05 | 4,402,300 | 89.75 | 89.75 | 88.51 | 88.96 | 00:00:00 | | 2004-05-06 | 4,319,100 | 88.10 | 89.10 | 87.59 | 88.36 | 00:00:00 | | 2004-05-07 | 5,407,400 | 87.75 | 89.40 | 87.62 | 88.19 | 00:00:00 | | 2004-05-10 | 6,692,400 | 87.60 | 88.10 | 86.37 | 86.88 | 00:00:00 | | 2004-05-11 | 6,575,000 | 87.20 | 88.15 | 86.82 | 87.13 | 00:00:00 | | 2004-05-12 | 8,445,800 | 87.25 | 87.25 | 85.12 | 86.81 | 00:00:00 | | 2004-05-13 | 4,708,400 | 86.79 | 87.41 | 86.26 | 87.19 | 00:00:00 | | 2004-05-14 | 5,197,800 | 86.65 | 87.35 | 86.07 | 86.41 | 00:00:00 | | 2004-05-17 | 5,700,000 | 85.30 | 86.03 | 85.15 | 85.53 | 00:00:00 | | 2004-05-18 | 4,401,100 | 86.08 | 86.49 | 86.00 | 86.06 | 00:00:00 | | 2004-05-19 | 7,431,800 | 87.40 | 88.88 | 86.50 | 87.05 | 00:00:00 | | 2004-05-20 | 4,031,500 | 87.06 | 87.95 | 87.05 | 87.42 | 00:00:00 | | 2004-05-21 | 5,130,000 | 87.59 | 88.18 | 86.91 | 87.13 | 00:00:00 | | 2004-05-24 | 3,778,100 | 87.75 | 87.84 | 86.55 | 87.10 | 00:00:00 | | 2004-05-25 | 5,358,100 | 86.75 | 88.92 | 86.55 | 88.70 | 00:00:00 | | 2004-05-26 | 4,308,200 | 88.64 | 88.85 | 88.04 | 88.35 | 00:00:00 | | 2004-05-27 | 4,094,600 | 88.75 | 89.08 | 87.98 | 88.59 | 00:00:00 | | 2004-05-28 | 3,203,800 | 88.48 | 88.85 | 88.25 | 88.59 | 00:00:00 | | 2004-06-01 | 4,884,300 | 88.00 | 88.48 | 87.30 | 88.12 | 00:00:00 | | 2004-06-02 | 3,912,600 | 88.64 | 88.64 | 87.89 | 87.98 | 00:00:00 | | 2004-06-03 | 3,011,500 | 87.85 | 88.10 | 87.35 | 87.35 | 00:00:00 | | 2004-06-04 | 3,803,400 | 87.95 | 88.49 | 87.50 | 87.56 | 00:00:00 | | 2004-06-07 | 4,264,500 | 88.75 | 88.99 | 88.01 | 88.64 | 00:00:00 | | 2004-06-08 | 5,400,300 | 88.64 | 90.50 | 88.40 | 90.04 | 00:00:00 | | 2004-06-09 | 5,233,400 | 89.90 | 90.55 | 89.81 | 90.09 | 00:00:00 | | 2004-06-10 | 3,468,700 | 90.23 | 90.75 | 89.89 | 90.46 | 00:00:00 | | 2004-06-14 | 4,121,400 | 90.05 | 90.58 | 89.62 | 90.07 | 00:00:00 | | 2004-06-15 | 4,508,300 | 90.49 | 91.21 | 90.23 | 90.54 | 00:00:00 | | 2004-06-16 | 3,145,700 | 90.25 | 90.93 | 90.09 | 90.38 | 00:00:00 | | 2004-06-17 | 4,180,200 | 90.50 | 90.56 | 90.07 | 90.44 | 00:00:00 | | 2004-06-18 | 6,470,800 | 90.20 | 90.80 | 89.90 | 90.06 | 00:00:00 | | 2004-06-21 | 3,843,400 | 90.40 | 90.43 | 89.31 | 89.49 | 00:00:00 | | 2004-06-22 | 4,149,300 | 89.28 | 90.24 | 89.13 | 90.02 | 00:00:00 | | 2004-06-23 | 4,354,700 | 90.10 | 90.84 | 89.84 | 90.79 | 00:00:00 | | 2004-06-24 | 4,069,400 | 90.28 | 90.92 | 89.84 | 89.99 | 00:00:00 | | 2004-06-25 | 5,604,700 | 89.95 | 90.23 | 88.94 | 89.55 | 00:00:00 | | 2004-06-28 | 4,423,200 | 89.71 | 89.90 | 88.36 | 88.71 | 00:00:00 | | 2004-06-29 | 4,394,800 | 88.35 | 88.49 | 87.90 | 88.29 | 00:00:00 | | 2004-06-30 | 4,724,000 | 88.30 | 88.50 | 87.70 | 88.15 | 00:00:00 | | 2004-07-01 | 5,093,900 | 88.28 | 88.44 | 86.57 | 87.50 | 00:00:00 | | 2004-07-02 | 2,874,500 | 87.45 | 87.55 | 86.60 | 87.04 | 00:00:00 | | 2004-07-06 | 6,408,100 | 86.50 | 86.73 | 85.13 | 85.70 | 00:00:00 | | 2004-07-07 | 5,677,300 | 85.30 | 85.94 | 85.05 | 85.35 | 00:00:00 | | 2004-07-08 | 7,529,000 | 85.00 | 85.01 | 83.58 | 83.65 | 00:00:00 | | 2004-07-09 | 6,595,200 | 84.40 | 84.50 | 83.51 | 83.89 | 00:00:00 | | 2004-07-12 | 6,009,200 | 84.00 | 85.25 | 83.42 | 84.10 | 00:00:00 | | 2004-07-13 | 6,001,000 | 85.90 | 86.09 | 85.20 | 85.25 | 00:00:00 | | 2004-07-14 | 6,298,600 | 84.84 | 85.24 | 83.78 | 84.13 | 00:00:00 | | 2004-07-15 | 7,086,500 | 84.13 | 84.63 | 83.61 | 84.02 | 00:00:00 | | 2004-07-16 | 10,441,400 | 86.05 | 86.48 | 84.28 | 84.28 | 00:00:00 | | 2004-07-19 | 6,596,000 | 84.50 | 85.85 | 84.40 | 85.30 | 00:00:00 | | 2004-07-20 | 5,651,300 | 85.63 | 86.49 | 85.30 | 86.36 | 00:00:00 | | 2004-07-21 | 5,534,000 | 86.75 | 87.11 | 85.30 | 85.30 | 00:00:00 | | 2004-07-22 | 5,972,600 | 85.00 | 86.40 | 84.68 | 86.06 | 00:00:00 | | 2004-07-23 | 4,309,400 | 85.70 | 86.06 | 84.50 | 84.85 | 00:00:00 | | 2004-07-26 | 4,517,500 | 84.85 | 85.58 | 84.51 | 85.09 | 00:00:00 | | 2004-07-27 | 4,098,500 | 85.60 | 86.30 | 85.45 | 85.88 | 00:00:00 | | 2004-07-28 | 6,566,200 | 85.88 | 86.28 | 84.88 | 85.85 | 00:00:00 | | 2004-07-29 | 4,232,300 | 86.25 | 87.22 | 86.23 | 86.77 | 00:00:00 | | 2004-07-30 | 3,508,500 | 86.45 | 87.40 | 86.39 | 87.07 | 00:00:00 | | 2004-08-02 | 3,408,400 | 86.87 | 87.39 | 86.42 | 86.69 | 00:00:00 | | 2004-08-03 | 4,147,200 | 86.70 | 86.80 | 85.44 | 85.71 | 00:00:00 | | 2004-08-04 | 4,160,600 | 85.30 | 86.65 | 85.25 | 85.97 | 00:00:00 | | 2004-08-05 | 3,879,900 | 85.97 | 86.42 | 85.01 | 85.19 | 00:00:00 | | 2004-08-06 | 5,219,200 | 84.38 | 84.76 | 83.42 | 83.48 | 00:00:00 | | 2004-08-09 | 3,621,100 | 83.48 | 83.96 | 82.87 | 83.55 | 00:00:00 | | 2004-08-10 | 4,351,000 | 84.00 | 84.99 | 83.81 | 84.99 | 00:00:00 | | 2004-08-11 | 5,288,000 | 83.70 | 83.98 | 83.10 | 83.69 | 00:00:00 | | 2004-08-12 | 7,134,900 | 83.05 | 83.05 | 81.90 | 82.21 | 00:00:00 | | 2004-08-13 | 5,801,900 | 82.54 | 83.94 | 82.51 | 83.91 | 00:00:00 | | 2004-08-16 | 4,361,500 | 83.70 | 84.56 | 83.51 | 84.02 | 00:00:00 | | 2004-08-17 | 3,559,400 | 84.10 | 84.54 | 83.66 | 84.04 | 00:00:00 | | 2004-08-18 | 4,397,500 | 83.60 | 85.13 | 83.57 | 85.13 | 00:00:00 | | 2004-08-19 | 4,704,500 | 84.75 | 85.35 | 84.45 | 84.89 | 00:00:00 | | 2004-08-20 | 4,501,400 | 84.52 | 85.25 | 84.52 | 85.25 | 00:00:00 | | 2004-08-23 | 4,260,600 | 85.23 | 85.45 | 84.65 | 84.65 | 00:00:00 | | 2004-08-24 | 2,710,400 | 85.00 | 85.15 | 84.35 | 84.71 | 00:00:00 | | 2004-08-25 | 4,405,600 | 85.00 | 85.27 | 84.55 | 85.07 | 00:00:00 | | 2004-08-26 | 3,134,400 | 85.00 | 85.04 | 84.69 | 84.69 | 00:00:00 | | 2004-08-27 | 2,444,800 | 84.65 | 84.95 | 84.59 | 84.94 | 00:00:00 | | 2004-08-30 | 2,277,900 | 84.57 | 84.99 | 84.39 | 84.40 | 00:00:00 | | 2004-08-31 | 3,399,500 | 84.55 | 84.69 | 83.65 | 84.69 | 00:00:00 | | 2004-09-01 | 4,748,500 | 84.05 | 85.09 | 84.01 | 84.22 | 00:00:00 | | 2004-09-02 | 3,380,400 | 84.22 | 84.78 | 83.85 | 84.57 | 00:00:00 | | 2004-09-03 | 3,479,800 | 84.30 | 84.69 | 83.96 | 84.39 | 00:00:00 | | 2004-09-07 | 4,002,800 | 84.70 | 85.44 | 84.60 | 84.97 | 00:00:00 | | 2004-09-08 | 5,721,200 | 84.90 | 86.51 | 84.88 | 85.86 | 00:00:00 | | 2004-09-09 | 4,517,400 | 85.86 | 86.79 | 85.86 | 86.44 | 00:00:00 | | 2004-09-10 | 3,753,500 | 86.43 | 87.00 | 86.25 | 86.76 | 00:00:00 | | 2004-09-13 | 4,801,400 | 87.00 | 87.28 | 86.08 | 86.49 | 00:00:00 | | 2004-09-14 | 3,953,500 | 86.60 | 86.88 | 86.15 | 86.72 | 00:00:00 | | 2004-09-15 | 4,631,200 | 85.94 | 86.50 | 85.89 | 86.37 | 00:00:00 | | 2004-09-16 | 3,623,000 | 86.20 | 86.96 | 85.93 | 86.12 | 00:00:00 | | 2004-09-17 | 6,198,700 | 86.40 | 86.50 | 85.44 | 85.74 | 00:00:00 | | 2004-09-20 | 4,380,400 | 85.40 | 86.43 | 85.40 | 85.70 | 00:00:00 | | 2004-09-21 | 4,049,700 | 85.70 | 86.11 | 85.34 | 85.72 | 00:00:00 | | 2004-09-22 | 5,037,100 | 85.35 | 85.44 | 84.17 | 84.31 | 00:00:00 | | 2004-09-23 | 4,801,200 | 84.04 | 84.27 | 83.24 | 83.88 | 00:00:00 | | 2004-09-24 | 4,899,500 | 83.80 | 84.74 | 83.78 | 84.43 | 00:00:00 | | 2004-09-27 | 4,650,300 | 84.10 | 84.44 | 83.98 | 84.16 | 00:00:00 | | 2004-09-28 | 3,874,200 | 84.35 | 84.65 | 83.88 | 84.48 | 00:00:00 | | 2004-09-29 | 4,204,500 | 84.48 | 84.98 | 84.15 | 84.98 | 00:00:00 | | 2004-09-30 | 5,198,000 | 85.14 | 85.98 | 85.01 | 85.74 | 00:00:00 | | 2004-10-01 | 4,538,000 | 85.95 | 86.98 | 85.88 | 86.72 | 00:00:00 | | 2004-10-04 | 5,001,400 | 87.00 | 88.10 | 86.72 | 87.16 | 00:00:00 | | 2004-10-05 | 5,150,700 | 87.95 | 88.03 | 87.13 | 87.32 | 00:00:00 | | 2004-10-06 | 3,984,400 | 87.14 | 88.10 | 87.10 | 88.04 | 00:00:00 | | 2004-10-07 | 3,076,900 | 88.04 | 88.10 | 87.40 | 87.42 | 00:00:00 | | 2004-10-08 | 4,090,000 | 87.43 | 87.91 | 86.51 | 86.71 | 00:00:00 | | 2004-10-11 | 3,016,300 | 86.77 | 87.20 | 86.27 | 86.63 | 00:00:00 | | 2004-10-12 | 4,626,600 | 86.02 | 86.20 | 85.58 | 86.00 | 00:00:00 | | 2004-10-13 | 6,651,400 | 86.26 | 86.48 | 84.43 | 84.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
