|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 6,651,400 | 86.26 | 86.48 | 84.43 | 84.98 | 00:00:00 | | 2004-10-14 | 4,233,700 | 84.75 | 84.98 | 84.30 | 84.78 | 00:00:00 | | 2004-10-15 | 5,928,500 | 84.78 | 85.25 | 84.60 | 84.85 | 00:00:00 | | 2004-10-18 | 7,182,600 | 84.30 | 86.15 | 84.29 | 85.92 | 00:00:00 | | 2004-10-19 | 13,692,200 | 88.20 | 89.73 | 88.00 | 89.37 | 00:00:00 | | 2004-10-20 | 6,926,800 | 88.45 | 89.19 | 88.29 | 88.82 | 00:00:00 | | 2004-10-21 | 6,137,500 | 88.40 | 88.76 | 87.66 | 88.10 | 00:00:00 | | 2004-10-22 | 5,988,700 | 88.22 | 88.45 | 87.29 | 87.39 | 00:00:00 | | 2004-10-25 | 5,774,500 | 87.36 | 88.90 | 87.31 | 88.43 | 00:00:00 | | 2004-10-26 | 7,335,800 | 88.33 | 89.57 | 88.25 | 89.00 | 00:00:00 | | 2004-10-27 | 6,035,100 | 88.58 | 90.27 | 88.50 | 90.00 | 00:00:00 | | 2004-10-28 | 4,226,500 | 89.80 | 90.24 | 89.43 | 89.50 | 00:00:00 | | 2004-10-29 | 4,518,500 | 89.40 | 89.90 | 88.95 | 89.75 | 00:00:00 | | 2004-11-01 | 5,160,600 | 89.33 | 90.60 | 89.23 | 90.11 | 00:00:00 | | 2004-11-02 | 5,388,700 | 89.55 | 91.22 | 89.50 | 90.47 | 00:00:00 | | 2004-11-03 | 6,553,300 | 91.25 | 91.90 | 90.97 | 91.20 | 00:00:00 | | 2004-11-04 | 6,951,600 | 91.05 | 92.70 | 90.82 | 92.38 | 00:00:00 | | 2004-11-05 | 6,708,400 | 92.40 | 93.52 | 92.40 | 93.28 | 00:00:00 | | 2004-11-08 | 4,907,300 | 92.50 | 93.70 | 92.50 | 93.37 | 00:00:00 | | 2004-11-09 | 4,513,100 | 93.00 | 93.95 | 93.00 | 93.37 | 00:00:00 | | 2004-11-10 | 6,258,400 | 92.92 | 94.30 | 92.92 | 93.61 | 00:00:00 | | 2004-11-11 | 7,453,400 | 93.60 | 95.22 | 93.54 | 94.79 | 00:00:00 | | 2004-11-12 | 4,958,400 | 94.66 | 95.50 | 94.56 | 95.32 | 00:00:00 | | 2004-11-15 | 4,887,600 | 95.08 | 96.00 | 94.80 | 95.92 | 00:00:00 | | 2004-11-16 | 5,684,100 | 95.25 | 95.50 | 94.65 | 94.89 | 00:00:00 | | 2004-11-17 | 6,353,200 | 95.30 | 96.63 | 95.30 | 95.46 | 00:00:00 | | 2004-11-18 | 4,655,900 | 95.36 | 95.70 | 95.03 | 95.10 | 00:00:00 | | 2004-11-19 | 5,679,100 | 94.95 | 95.16 | 94.25 | 94.45 | 00:00:00 | | 2004-11-22 | 5,814,100 | 94.30 | 95.40 | 94.16 | 95.11 | 00:00:00 | | 2004-11-23 | 5,529,900 | 94.70 | 95.37 | 94.55 | 95.28 | 00:00:00 | | 2004-11-24 | 3,750,600 | 95.04 | 95.79 | 95.04 | 95.46 | 00:00:00 | | 2004-11-26 | 2,204,300 | 95.05 | 95.38 | 94.58 | 94.72 | 00:00:00 | | 2004-11-29 | 5,699,800 | 94.94 | 96.38 | 94.94 | 95.50 | 00:00:00 | | 2004-11-30 | 5,870,300 | 95.15 | 95.65 | 94.24 | 94.24 | 00:00:00 | | 2004-12-01 | 5,664,500 | 94.50 | 96.07 | 94.47 | 95.88 | 00:00:00 | | 2004-12-02 | 5,152,300 | 95.65 | 96.78 | 95.49 | 95.76 | 00:00:00 | | 2004-12-03 | 7,026,800 | 96.55 | 97.63 | 96.55 | 97.08 | 00:00:00 | | 2004-12-06 | 5,263,000 | 96.88 | 97.90 | 96.65 | 97.67 | 00:00:00 | | 2004-12-07 | 6,477,100 | 97.70 | 98.25 | 95.99 | 96.10 | 00:00:00 | | 2004-12-08 | 5,310,700 | 96.43 | 97.35 | 95.77 | 96.65 | 00:00:00 | | 2004-12-09 | 5,713,700 | 96.20 | 97.60 | 95.71 | 97.51 | 00:00:00 | | 2004-12-10 | 4,188,300 | 96.10 | 97.99 | 96.10 | 96.67 | 00:00:00 | | 2004-12-13 | 4,799,500 | 96.85 | 97.20 | 96.08 | 96.45 | 00:00:00 | | 2004-12-14 | 4,493,200 | 96.30 | 97.70 | 96.29 | 97.31 | 00:00:00 | | 2004-12-15 | 3,914,500 | 96.92 | 97.70 | 96.81 | 97.33 | 00:00:00 | | 2004-12-16 | 5,660,100 | 96.80 | 98.15 | 96.80 | 97.45 | 00:00:00 | | 2004-12-17 | 8,853,100 | 97.00 | 98.00 | 96.20 | 96.20 | 00:00:00 | | 2004-12-20 | 4,769,900 | 96.35 | 97.57 | 96.35 | 96.55 | 00:00:00 | | 2004-12-21 | 4,841,800 | 96.59 | 97.15 | 96.51 | 97.02 | 00:00:00 | | 2004-12-22 | 4,950,100 | 97.35 | 97.98 | 97.29 | 97.61 | 00:00:00 | | 2004-12-23 | 3,590,600 | 97.50 | 98.00 | 97.50 | 97.72 | 00:00:00 | | 2004-12-27 | 3,262,900 | 97.69 | 97.97 | 97.38 | 97.50 | 00:00:00 | | 2004-12-28 | 4,336,400 | 97.40 | 98.55 | 97.37 | 98.30 | 00:00:00 | | 2004-12-29 | 3,296,300 | 97.81 | 98.47 | 97.80 | 98.18 | 00:00:00 | | 2004-12-30 | 3,812,400 | 98.10 | 99.00 | 98.07 | 98.30 | 00:00:00 | | 2004-12-31 | 2,793,200 | 98.60 | 98.91 | 98.49 | 98.58 | 00:00:00 | | 2005-01-03 | 5,295,200 | 98.97 | 99.10 | 97.25 | 97.75 | 00:00:00 | | 2005-01-04 | 5,711,000 | 97.74 | 98.42 | 96.52 | 96.70 | 00:00:00 | | 2005-01-05 | 5,646,700 | 96.60 | 97.83 | 96.40 | 96.50 | 00:00:00 | | 2005-01-06 | 4,561,700 | 96.54 | 96.98 | 96.05 | 96.20 | 00:00:00 | | 2005-01-07 | 6,200,700 | 96.50 | 96.80 | 95.47 | 95.78 | 00:00:00 | | 2005-01-10 | 4,625,100 | 95.78 | 96.09 | 95.24 | 95.68 | 00:00:00 | | 2005-01-11 | 4,746,400 | 95.68 | 95.79 | 94.71 | 95.00 | 00:00:00 | | 2005-01-12 | 5,828,600 | 95.00 | 95.28 | 94.06 | 95.21 | 00:00:00 | | 2005-01-13 | 5,339,400 | 95.39 | 96.20 | 93.70 | 94.45 | 00:00:00 | | 2005-01-14 | 5,520,800 | 94.01 | 94.25 | 93.55 | 94.10 | 00:00:00 | | 2005-01-18 | 8,492,100 | 93.65 | 95.34 | 93.62 | 94.90 | 00:00:00 | | 2005-01-19 | 7,352,700 | 94.95 | 95.15 | 92.93 | 93.10 | 00:00:00 | | 2005-01-20 | 5,708,600 | 92.61 | 93.84 | 92.60 | 93.00 | 00:00:00 | | 2005-01-21 | 7,002,600 | 93.00 | 93.30 | 92.23 | 92.38 | 00:00:00 | | 2005-01-24 | 6,537,300 | 92.70 | 92.85 | 91.76 | 91.79 | 00:00:00 | | 2005-01-25 | 5,070,700 | 91.98 | 92.59 | 91.95 | 92.19 | 00:00:00 | | 2005-01-26 | 5,352,000 | 92.30 | 92.87 | 91.94 | 91.95 | 00:00:00 | | 2005-01-27 | 4,746,900 | 91.50 | 92.22 | 91.44 | 91.98 | 00:00:00 | | 2005-01-28 | 5,960,600 | 92.68 | 93.59 | 92.48 | 92.89 | 00:00:00 | | 2005-01-31 | 4,759,900 | 93.65 | 93.95 | 93.05 | 93.42 | 00:00:00 | | 2005-02-01 | 3,637,400 | 93.67 | 94.00 | 93.37 | 93.86 | 00:00:00 | | 2005-02-02 | 3,597,400 | 93.78 | 94.35 | 93.63 | 94.30 | 00:00:00 | | 2005-02-03 | 3,928,700 | 93.87 | 93.94 | 93.06 | 93.54 | 00:00:00 | | 2005-02-04 | 3,807,600 | 93.01 | 94.74 | 93.00 | 94.51 | 00:00:00 | | 2005-02-07 | 2,837,800 | 94.35 | 94.90 | 94.33 | 94.53 | 00:00:00 | | 2005-02-08 | 3,541,100 | 94.21 | 94.64 | 94.13 | 94.13 | 00:00:00 | | 2005-02-09 | 5,657,100 | 94.14 | 94.83 | 92.54 | 92.70 | 00:00:00 | | 2005-02-10 | 4,838,400 | 92.95 | 93.10 | 92.30 | 92.76 | 00:00:00 | | 2005-02-11 | 4,229,300 | 92.70 | 93.97 | 92.50 | 93.30 | 00:00:00 | | 2005-02-14 | 2,868,800 | 93.16 | 94.02 | 93.16 | 93.57 | 00:00:00 | | 2005-02-15 | 4,148,000 | 93.50 | 94.67 | 93.48 | 94.33 | 00:00:00 | | 2005-02-16 | 4,466,500 | 94.23 | 94.97 | 94.20 | 94.62 | 00:00:00 | | 2005-02-17 | 4,254,200 | 94.50 | 94.76 | 93.74 | 93.75 | 00:00:00 | | 2005-02-18 | 4,265,300 | 93.75 | 94.25 | 92.90 | 93.27 | 00:00:00 | | 2005-02-22 | 4,825,100 | 92.67 | 93.50 | 92.23 | 92.32 | 00:00:00 | | 2005-02-23 | 5,622,800 | 92.29 | 92.44 | 91.55 | 92.10 | 00:00:00 | | 2005-02-24 | 4,153,900 | 91.98 | 93.09 | 91.85 | 92.64 | 00:00:00 | | 2005-02-25 | 4,078,500 | 92.35 | 92.80 | 92.29 | 92.80 | 00:00:00 | | 2005-02-28 | 4,949,800 | 92.53 | 92.76 | 92.41 | 92.58 | 00:00:00 | | 2005-03-01 | 3,819,900 | 92.64 | 93.43 | 92.59 | 93.30 | 00:00:00 | | 2005-03-02 | 4,467,400 | 92.75 | 93.73 | 92.75 | 92.92 | 00:00:00 | | 2005-03-03 | 4,037,800 | 93.15 | 93.21 | 92.20 | 92.41 | 00:00:00 | | 2005-03-04 | 4,754,000 | 92.94 | 93.18 | 92.36 | 92.37 | 00:00:00 | | 2005-03-07 | 7,046,900 | 92.35 | 92.51 | 91.59 | 91.60 | 00:00:00 | | 2005-03-08 | 5,087,800 | 91.70 | 92.56 | 91.70 | 92.13 | 00:00:00 | | 2005-03-09 | 4,511,200 | 92.02 | 93.00 | 92.01 | 92.35 | 00:00:00 | | 2005-03-10 | 3,422,500 | 92.35 | 92.80 | 92.09 | 92.41 | 00:00:00 | | 2005-03-11 | 4,494,300 | 92.25 | 92.41 | 91.20 | 91.51 | 00:00:00 | | 2005-03-14 | 3,935,500 | 91.50 | 92.04 | 91.50 | 91.90 | 00:00:00 | | 2005-03-15 | 3,663,100 | 92.00 | 92.27 | 91.20 | 91.38 | 00:00:00 | | 2005-03-16 | 5,065,300 | 90.74 | 91.40 | 90.25 | 90.65 | 00:00:00 | | 2005-03-17 | 5,562,100 | 90.49 | 90.68 | 89.70 | 89.86 | 00:00:00 | | 2005-03-18 | 7,541,500 | 89.86 | 89.90 | 89.09 | 89.28 | 00:00:00 | | 2005-03-21 | 4,402,400 | 89.42 | 90.28 | 89.27 | 89.51 | 00:00:00 | | 2005-03-22 | 4,452,500 | 89.61 | 90.34 | 89.26 | 89.50 | 00:00:00 | | 2005-03-23 | 5,472,100 | 89.97 | 91.17 | 89.82 | 90.52 | 00:00:00 | | 2005-03-24 | 4,577,100 | 90.80 | 91.55 | 90.70 | 90.70 | 00:00:00 | | 2005-03-28 | 4,088,900 | 90.71 | 91.63 | 90.62 | 91.04 | 00:00:00 | | 2005-03-29 | 6,070,400 | 90.74 | 91.07 | 90.18 | 90.60 | 00:00:00 | | 2005-03-30 | 5,253,900 | 90.32 | 90.88 | 90.32 | 90.68 | 00:00:00 | | 2005-03-31 | 4,418,600 | 90.46 | 91.41 | 90.22 | 91.38 | 00:00:00 | | 2005-04-01 | 5,721,200 | 91.49 | 91.76 | 90.04 | 90.44 | 00:00:00 | | 2005-04-04 | 3,737,800 | 90.08 | 90.62 | 89.77 | 90.32 | 00:00:00 | | 2005-04-05 | 4,568,400 | 90.23 | 90.33 | 89.26 | 89.57 | 00:00:00 | | 2005-04-06 | 7,836,800 | 89.05 | 89.38 | 88.71 | 89.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
