|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 7,836,800 | 89.05 | 89.38 | 88.71 | 89.00 | 00:00:00 | | 2005-04-07 | 6,355,700 | 89.00 | 89.20 | 88.10 | 88.44 | 00:00:00 | | 2005-04-08 | 5,179,200 | 88.28 | 88.46 | 87.50 | 87.60 | 00:00:00 | | 2005-04-11 | 8,296,500 | 87.35 | 87.56 | 86.09 | 86.20 | 00:00:00 | | 2005-04-12 | 8,429,700 | 85.90 | 86.24 | 85.17 | 85.75 | 00:00:00 | | 2005-04-13 | 7,090,700 | 85.76 | 85.97 | 84.24 | 84.57 | 00:00:00 | | 2005-04-14 | 10,421,200 | 84.51 | 85.41 | 83.47 | 83.64 | 00:00:00 | | 2005-04-15 | 27,906,300 | 79.00 | 79.66 | 76.33 | 76.70 | 00:00:00 | | 2005-04-18 | 13,255,000 | 77.15 | 77.75 | 76.14 | 76.65 | 00:00:00 | | 2005-04-19 | 9,259,900 | 76.98 | 77.20 | 75.25 | 75.48 | 00:00:00 | | 2005-04-20 | 20,366,300 | 75.48 | 75.87 | 71.85 | 72.01 | 00:00:00 | | 2005-04-21 | 16,224,400 | 73.00 | 74.10 | 72.80 | 74.03 | 00:00:00 | | 2005-04-22 | 10,984,400 | 74.23 | 74.70 | 73.26 | 74.21 | 00:00:00 | | 2005-04-25 | 10,219,400 | 75.10 | 75.72 | 74.05 | 74.61 | 00:00:00 | | 2005-04-26 | 12,484,300 | 74.68 | 76.98 | 74.65 | 75.43 | 00:00:00 | | 2005-04-27 | 11,631,400 | 75.60 | 77.18 | 75.50 | 77.05 | 00:00:00 | | 2005-04-28 | 8,629,200 | 77.05 | 77.11 | 75.65 | 75.91 | 00:00:00 | | 2005-04-29 | 8,147,700 | 77.05 | 77.08 | 75.91 | 76.38 | 00:00:00 | | 2005-05-02 | 7,232,500 | 76.88 | 77.29 | 76.03 | 76.51 | 00:00:00 | | 2005-05-03 | 6,196,300 | 76.78 | 76.96 | 75.93 | 76.47 | 00:00:00 | | 2005-05-04 | 5,512,300 | 76.60 | 77.20 | 76.50 | 77.08 | 00:00:00 | | 2005-05-05 | 12,371,800 | 78.00 | 78.11 | 75.33 | 75.50 | 00:00:00 | | 2005-05-06 | 7,750,300 | 75.56 | 75.92 | 74.97 | 75.26 | 00:00:00 | | 2005-05-09 | 5,616,700 | 75.26 | 75.46 | 74.71 | 74.98 | 00:00:00 | | 2005-05-10 | 7,982,200 | 74.75 | 74.76 | 73.04 | 73.30 | 00:00:00 | | 2005-05-11 | 6,915,700 | 73.63 | 73.69 | 72.51 | 73.28 | 00:00:00 | | 2005-05-12 | 6,061,900 | 73.53 | 73.80 | 72.50 | 72.62 | 00:00:00 | | 2005-05-13 | 7,150,600 | 72.53 | 73.86 | 72.52 | 73.16 | 00:00:00 | | 2005-05-16 | 5,501,500 | 73.09 | 74.49 | 73.09 | 74.34 | 00:00:00 | | 2005-05-17 | 5,135,600 | 73.93 | 74.43 | 73.33 | 74.29 | 00:00:00 | | 2005-05-18 | 10,309,600 | 75.00 | 76.82 | 74.69 | 76.36 | 00:00:00 | | 2005-05-19 | 7,030,400 | 76.50 | 77.64 | 76.37 | 77.16 | 00:00:00 | | 2005-05-20 | 6,329,800 | 77.28 | 77.28 | 76.36 | 76.41 | 00:00:00 | | 2005-05-23 | 4,759,800 | 76.30 | 76.95 | 76.00 | 76.51 | 00:00:00 | | 2005-05-24 | 5,660,700 | 76.14 | 76.51 | 75.56 | 75.81 | 00:00:00 | | 2005-05-25 | 5,483,400 | 75.42 | 76.03 | 75.17 | 76.00 | 00:00:00 | | 2005-05-26 | 5,832,000 | 76.45 | 77.41 | 76.29 | 77.14 | 00:00:00 | | 2005-05-27 | 3,163,900 | 77.11 | 77.24 | 76.53 | 77.10 | 00:00:00 | | 2005-05-31 | 6,419,000 | 77.30 | 77.41 | 75.50 | 75.55 | 00:00:00 | | 2005-06-01 | 7,380,600 | 75.57 | 77.50 | 75.57 | 76.84 | 00:00:00 | | 2005-06-02 | 4,025,600 | 76.75 | 77.39 | 76.68 | 77.35 | 00:00:00 | | 2005-06-03 | 6,149,900 | 77.06 | 77.10 | 75.74 | 75.79 | 00:00:00 | | 2005-06-06 | 5,978,600 | 75.80 | 75.90 | 74.92 | 75.00 | 00:00:00 | | 2005-06-07 | 5,226,600 | 75.00 | 76.09 | 75.00 | 75.04 | 00:00:00 | | 2005-06-08 | 4,280,000 | 75.04 | 75.40 | 74.63 | 74.80 | 00:00:00 | | 2005-06-09 | 4,423,200 | 74.58 | 75.47 | 74.23 | 74.93 | 00:00:00 | | 2005-06-10 | 4,895,800 | 74.75 | 75.05 | 74.10 | 74.77 | 00:00:00 | | 2005-06-13 | 5,715,700 | 74.50 | 75.93 | 74.45 | 75.05 | 00:00:00 | | 2005-06-14 | 4,314,900 | 75.05 | 75.43 | 74.73 | 74.89 | 00:00:00 | | 2005-06-15 | 7,103,600 | 75.70 | 76.50 | 75.15 | 76.30 | 00:00:00 | | 2005-06-16 | 7,840,000 | 76.40 | 77.25 | 76.31 | 77.05 | 00:00:00 | | 2005-06-17 | 8,593,800 | 77.70 | 77.73 | 76.38 | 76.39 | 00:00:00 | | 2005-06-20 | 3,745,600 | 76.03 | 76.98 | 75.57 | 76.55 | 00:00:00 | | 2005-06-21 | 5,339,100 | 76.70 | 77.00 | 76.11 | 76.41 | 00:00:00 | | 2005-06-22 | 5,646,300 | 76.83 | 77.49 | 76.67 | 77.23 | 00:00:00 | | 2005-06-23 | 7,766,700 | 76.81 | 76.97 | 75.06 | 75.41 | 00:00:00 | | 2005-06-24 | 10,792,100 | 75.17 | 75.40 | 74.00 | 74.01 | 00:00:00 | | 2005-06-27 | 6,489,800 | 74.01 | 74.77 | 73.50 | 73.88 | 00:00:00 | | 2005-06-28 | 8,188,800 | 73.83 | 75.30 | 73.45 | 75.30 | 00:00:00 | | 2005-06-29 | 5,519,100 | 75.26 | 75.68 | 74.62 | 74.73 | 00:00:00 | | 2005-06-30 | 6,127,000 | 74.80 | 75.49 | 74.07 | 74.20 | 00:00:00 | | 2005-07-01 | 4,353,100 | 74.30 | 75.33 | 74.30 | 74.67 | 00:00:00 | | 2005-07-05 | 5,181,800 | 74.38 | 74.97 | 74.16 | 74.79 | 00:00:00 | | 2005-07-06 | 8,009,300 | 74.80 | 76.15 | 74.40 | 75.81 | 00:00:00 | | 2005-07-07 | 10,757,200 | 75.15 | 77.53 | 75.00 | 77.38 | 00:00:00 | | 2005-07-08 | 13,440,500 | 77.38 | 79.52 | 77.14 | 79.30 | 00:00:00 | | 2005-07-11 | 7,186,700 | 79.40 | 79.52 | 78.52 | 78.96 | 00:00:00 | | 2005-07-12 | 10,945,500 | 79.20 | 80.49 | 79.18 | 80.04 | 00:00:00 | | 2005-07-13 | 11,340,000 | 81.16 | 81.75 | 81.16 | 81.45 | 00:00:00 | | 2005-07-14 | 8,546,200 | 82.00 | 82.67 | 82.00 | 82.42 | 00:00:00 | | 2005-07-15 | 7,644,100 | 82.43 | 82.75 | 81.52 | 82.38 | 00:00:00 | | 2005-07-18 | 8,705,600 | 81.99 | 83.94 | 81.68 | 81.81 | 00:00:00 | | 2005-07-19 | 14,149,700 | 84.72 | 85.11 | 83.70 | 83.70 | 00:00:00 | | 2005-07-20 | 9,323,200 | 83.20 | 84.96 | 82.99 | 84.60 | 00:00:00 | | 2005-07-21 | 8,265,300 | 84.60 | 84.95 | 83.40 | 84.40 | 00:00:00 | | 2005-07-22 | 4,570,400 | 83.98 | 84.63 | 83.86 | 84.44 | 00:00:00 | | 2005-07-25 | 4,457,800 | 83.98 | 84.52 | 83.92 | 84.20 | 00:00:00 | | 2005-07-26 | 4,542,900 | 84.15 | 84.35 | 83.85 | 84.12 | 00:00:00 | | 2005-07-27 | 4,862,200 | 83.80 | 84.13 | 82.81 | 83.87 | 00:00:00 | | 2005-07-28 | 6,189,700 | 83.55 | 83.97 | 83.27 | 83.80 | 00:00:00 | | 2005-07-29 | 4,330,300 | 83.30 | 83.95 | 83.22 | 83.46 | 00:00:00 | | 2005-08-01 | 3,664,300 | 83.00 | 83.85 | 82.85 | 83.43 | 00:00:00 | | 2005-08-02 | 5,380,700 | 83.27 | 83.86 | 83.04 | 83.31 | 00:00:00 | | 2005-08-03 | 4,256,200 | 83.31 | 84.20 | 83.11 | 84.06 | 00:00:00 | | 2005-08-04 | 5,249,900 | 83.75 | 83.89 | 82.98 | 83.12 | 00:00:00 | | 2005-08-05 | 3,714,600 | 82.75 | 83.74 | 82.73 | 83.36 | 00:00:00 | | 2005-08-08 | 4,424,300 | 83.41 | 83.89 | 83.02 | 83.36 | 00:00:00 | | 2005-08-09 | 3,793,500 | 83.40 | 83.95 | 82.94 | 83.50 | 00:00:00 | | 2005-08-10 | 5,402,400 | 83.65 | 84.01 | 81.97 | 82.02 | 00:00:00 | | 2005-08-11 | 4,570,400 | 81.93 | 82.75 | 81.62 | 82.66 | 00:00:00 | | 2005-08-12 | 4,378,200 | 82.15 | 82.58 | 82.06 | 82.19 | 00:00:00 | | 2005-08-15 | 3,431,100 | 81.90 | 82.94 | 81.61 | 82.50 | 00:00:00 | | 2005-08-16 | 4,407,400 | 82.07 | 82.43 | 81.09 | 81.30 | 00:00:00 | | 2005-08-17 | 4,853,000 | 81.40 | 81.94 | 80.84 | 81.30 | 00:00:00 | | 2005-08-18 | 3,713,300 | 81.10 | 82.00 | 80.80 | 81.15 | 00:00:00 | | 2005-08-19 | 6,481,000 | 81.36 | 83.30 | 81.36 | 82.76 | 00:00:00 | | 2005-08-22 | 5,157,200 | 82.75 | 83.35 | 81.85 | 82.60 | 00:00:00 | | 2005-08-23 | 4,000,300 | 82.70 | 83.14 | 81.60 | 82.03 | 00:00:00 | | 2005-08-24 | 4,417,600 | 81.53 | 82.40 | 81.23 | 81.32 | 00:00:00 | | 2005-08-25 | 3,606,100 | 81.45 | 81.45 | 80.72 | 81.10 | 00:00:00 | | 2005-08-26 | 5,029,300 | 80.81 | 81.02 | 80.26 | 80.38 | 00:00:00 | | 2005-08-29 | 4,025,300 | 80.00 | 81.75 | 79.90 | 81.34 | 00:00:00 | | 2005-08-30 | 5,674,200 | 81.00 | 81.00 | 79.98 | 80.54 | 00:00:00 | | 2005-08-31 | 5,400,800 | 80.35 | 80.79 | 79.87 | 80.62 | 00:00:00 | | 2005-09-01 | 6,390,600 | 80.16 | 80.32 | 79.34 | 79.54 | 00:00:00 | | 2005-09-02 | 3,680,600 | 79.50 | 80.01 | 79.46 | 79.46 | 00:00:00 | | 2005-09-06 | 6,305,500 | 79.70 | 81.19 | 79.70 | 81.02 | 00:00:00 | | 2005-09-07 | 4,116,300 | 80.70 | 81.13 | 80.32 | 80.98 | 00:00:00 | | 2005-09-08 | 4,277,300 | 81.28 | 81.52 | 80.50 | 80.80 | 00:00:00 | | 2005-09-09 | 3,982,200 | 80.86 | 81.49 | 80.52 | 81.44 | 00:00:00 | | 2005-09-12 | 3,692,800 | 81.03 | 82.11 | 81.00 | 81.48 | 00:00:00 | | 2005-09-13 | 5,040,900 | 81.49 | 81.49 | 80.52 | 80.75 | 00:00:00 | | 2005-09-14 | 3,887,700 | 80.75 | 81.40 | 80.42 | 80.48 | 00:00:00 | | 2005-09-15 | 4,864,100 | 80.43 | 80.65 | 79.67 | 80.01 | 00:00:00 | | 2005-09-16 | 7,624,900 | 80.38 | 80.50 | 79.83 | 80.33 | 00:00:00 | | 2005-09-19 | 5,148,500 | 79.74 | 79.98 | 79.01 | 79.43 | 00:00:00 | | 2005-09-20 | 7,122,300 | 79.27 | 79.65 | 78.63 | 78.70 | 00:00:00 | | 2005-09-21 | 7,126,000 | 78.00 | 78.46 | 77.37 | 77.56 | 00:00:00 | | 2005-09-22 | 6,870,400 | 77.56 | 78.50 | 77.30 | 78.21 | 00:00:00 | | 2005-09-23 | 5,434,600 | 77.70 | 78.11 | 77.50 | 78.00 | 00:00:00 | | 2005-09-26 | 5,433,200 | 78.31 | 78.41 | 76.93 | 77.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
