|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,433,200 | 78.31 | 78.41 | 76.93 | 77.41 | 00:00:00 | | 2005-09-27 | 5,499,600 | 77.17 | 78.60 | 77.16 | 77.99 | 00:00:00 | | 2005-09-28 | 7,747,700 | 78.06 | 79.73 | 78.06 | 79.50 | 00:00:00 | | 2005-09-29 | 5,899,700 | 79.25 | 80.55 | 78.87 | 80.36 | 00:00:00 | | 2005-09-30 | 5,536,500 | 80.02 | 80.50 | 79.97 | 80.22 | 00:00:00 | | 2005-10-03 | 5,297,600 | 80.22 | 80.60 | 79.50 | 80.45 | 00:00:00 | | 2005-10-04 | 6,365,100 | 80.65 | 81.47 | 79.93 | 80.11 | 00:00:00 | | 2005-10-05 | 4,998,800 | 80.11 | 80.68 | 79.56 | 79.82 | 00:00:00 | | 2005-10-06 | 8,130,200 | 79.82 | 80.27 | 78.70 | 79.70 | 00:00:00 | | 2005-10-07 | 6,130,100 | 80.25 | 81.12 | 80.09 | 80.50 | 00:00:00 | | 2005-10-10 | 7,882,900 | 81.24 | 82.10 | 81.08 | 81.25 | 00:00:00 | | 2005-10-11 | 9,781,300 | 82.25 | 83.52 | 81.97 | 83.19 | 00:00:00 | | 2005-10-12 | 7,580,800 | 82.75 | 82.93 | 81.95 | 82.19 | 00:00:00 | | 2005-10-13 | 5,530,600 | 81.70 | 83.20 | 81.70 | 82.20 | 00:00:00 | | 2005-10-14 | 5,573,700 | 82.60 | 82.71 | 81.60 | 82.35 | 00:00:00 | | 2005-10-17 | 7,964,800 | 82.36 | 82.99 | 81.93 | 82.59 | 00:00:00 | | 2005-10-18 | 12,045,300 | 84.33 | 84.60 | 83.35 | 83.48 | 00:00:00 | | 2005-10-19 | 7,502,600 | 82.41 | 84.20 | 82.38 | 84.17 | 00:00:00 | | 2005-10-20 | 5,752,700 | 84.00 | 84.19 | 82.88 | 83.17 | 00:00:00 | | 2005-10-21 | 6,020,700 | 83.08 | 84.00 | 82.91 | 83.33 | 00:00:00 | | 2005-10-24 | 5,482,200 | 83.15 | 83.61 | 82.60 | 83.47 | 00:00:00 | | 2005-10-25 | 5,393,300 | 83.08 | 83.95 | 82.71 | 83.36 | 00:00:00 | | 2005-10-26 | 4,270,800 | 82.97 | 83.87 | 82.72 | 82.89 | 00:00:00 | | 2005-10-27 | 3,705,800 | 82.53 | 82.93 | 82.25 | 82.31 | 00:00:00 | | 2005-10-28 | 6,941,300 | 82.32 | 82.43 | 80.50 | 81.42 | 00:00:00 | | 2005-10-31 | 7,531,200 | 81.51 | 82.30 | 81.30 | 81.88 | 00:00:00 | | 2005-11-01 | 5,653,100 | 81.85 | 82.15 | 81.29 | 81.59 | 00:00:00 | | 2005-11-02 | 6,447,400 | 81.20 | 81.89 | 80.64 | 81.06 | 00:00:00 | | 2005-11-03 | 7,690,900 | 81.55 | 83.03 | 81.31 | 82.87 | 00:00:00 | | 2005-11-04 | 3,831,400 | 82.91 | 83.30 | 82.65 | 83.00 | 00:00:00 | | 2005-11-07 | 4,455,100 | 83.10 | 83.85 | 83.07 | 83.61 | 00:00:00 | | 2005-11-08 | 3,798,000 | 83.41 | 83.90 | 83.11 | 83.15 | 00:00:00 | | 2005-11-09 | 3,936,200 | 82.71 | 83.33 | 82.49 | 82.84 | 00:00:00 | | 2005-11-10 | 4,732,000 | 82.70 | 84.30 | 82.30 | 83.99 | 00:00:00 | | 2005-11-11 | 4,841,300 | 84.20 | 84.84 | 84.15 | 84.55 | 00:00:00 | | 2005-11-14 | 3,915,300 | 84.25 | 85.00 | 84.11 | 84.36 | 00:00:00 | | 2005-11-15 | 6,830,800 | 84.03 | 85.90 | 84.03 | 85.53 | 00:00:00 | | 2005-11-16 | 6,694,100 | 85.45 | 86.58 | 85.39 | 86.54 | 00:00:00 | | 2005-11-17 | 5,293,600 | 86.18 | 86.98 | 85.76 | 86.89 | 00:00:00 | | 2005-11-18 | 7,985,800 | 88.00 | 88.00 | 87.17 | 87.77 | 00:00:00 | | 2005-11-21 | 4,807,900 | 87.60 | 87.87 | 87.01 | 87.29 | 00:00:00 | | 2005-11-22 | 5,786,600 | 86.88 | 88.08 | 86.88 | 87.99 | 00:00:00 | | 2005-11-23 | 5,399,300 | 88.12 | 89.39 | 87.95 | 88.80 | 00:00:00 | | 2005-11-25 | 2,199,300 | 88.95 | 89.32 | 88.62 | 88.80 | 00:00:00 | | 2005-11-28 | 5,197,900 | 88.80 | 89.43 | 88.75 | 89.11 | 00:00:00 | | 2005-11-29 | 5,147,000 | 89.18 | 89.94 | 89.02 | 89.10 | 00:00:00 | | 2005-11-30 | 6,021,500 | 89.05 | 89.64 | 88.73 | 88.90 | 00:00:00 | | 2005-12-01 | 4,668,500 | 89.15 | 89.74 | 89.05 | 89.21 | 00:00:00 | | 2005-12-02 | 4,730,500 | 89.00 | 89.15 | 88.36 | 88.65 | 00:00:00 | | 2005-12-05 | 4,023,600 | 88.40 | 88.65 | 87.71 | 88.43 | 00:00:00 | | 2005-12-06 | 4,871,500 | 88.56 | 89.84 | 88.56 | 89.14 | 00:00:00 | | 2005-12-07 | 5,284,000 | 89.00 | 89.92 | 88.45 | 88.72 | 00:00:00 | | 2005-12-08 | 5,787,000 | 88.57 | 88.91 | 86.67 | 87.50 | 00:00:00 | | 2005-12-09 | 6,461,800 | 86.80 | 87.10 | 86.33 | 86.97 | 00:00:00 | | 2005-12-12 | 6,044,100 | 87.01 | 87.35 | 85.76 | 85.96 | 00:00:00 | | 2005-12-13 | 12,545,300 | 84.50 | 84.90 | 83.50 | 83.71 | 00:00:00 | | 2005-12-14 | 7,161,800 | 83.65 | 83.95 | 82.95 | 83.13 | 00:00:00 | | 2005-12-15 | 6,155,900 | 82.88 | 83.63 | 82.75 | 83.53 | 00:00:00 | | 2005-12-16 | 7,398,200 | 83.89 | 84.00 | 83.00 | 83.37 | 00:00:00 | | 2005-12-19 | 4,985,400 | 83.23 | 83.60 | 82.65 | 82.76 | 00:00:00 | | 2005-12-20 | 5,276,200 | 82.95 | 83.10 | 82.06 | 82.48 | 00:00:00 | | 2005-12-21 | 6,846,800 | 82.46 | 84.00 | 82.46 | 83.12 | 00:00:00 | | 2005-12-22 | 6,573,600 | 82.61 | 83.23 | 82.30 | 83.22 | 00:00:00 | | 2005-12-23 | 3,616,200 | 84.00 | 84.20 | 83.39 | 83.48 | 00:00:00 | | 2005-12-27 | 4,377,800 | 83.48 | 84.50 | 82.89 | 82.99 | 00:00:00 | | 2005-12-28 | 3,836,800 | 83.10 | 83.57 | 82.80 | 83.04 | 00:00:00 | | 2005-12-29 | 3,958,400 | 82.80 | 83.06 | 82.22 | 82.40 | 00:00:00 | | 2005-12-30 | 5,449,000 | 81.85 | 82.49 | 81.56 | 82.20 | 00:00:00 | | 2006-01-03 | 11,715,100 | 82.45 | 82.55 | 80.81 | 82.06 | 00:00:00 | | 2006-01-04 | 9,832,800 | 82.20 | 82.50 | 81.33 | 81.95 | 00:00:00 | | 2006-01-05 | 7,213,400 | 81.40 | 82.90 | 81.25 | 82.50 | 00:00:00 | | 2006-01-06 | 8,196,900 | 83.95 | 85.03 | 83.41 | 84.95 | 00:00:00 | | 2006-01-09 | 6,851,100 | 83.90 | 84.25 | 83.38 | 83.73 | 00:00:00 | | 2006-01-10 | 5,700,000 | 83.15 | 84.12 | 83.12 | 84.07 | 00:00:00 | | 2006-01-11 | 5,776,400 | 84.37 | 84.81 | 83.40 | 84.17 | 00:00:00 | | 2006-01-12 | 4,924,100 | 83.82 | 83.96 | 83.40 | 83.57 | 00:00:00 | | 2006-01-13 | 6,921,600 | 83.00 | 83.45 | 82.50 | 83.17 | 00:00:00 | | 2006-01-17 | 8,718,400 | 82.80 | 83.16 | 82.54 | 83.00 | 00:00:00 | | 2006-01-18 | 10,984,800 | 84.00 | 84.70 | 83.52 | 83.80 | 00:00:00 | | 2006-01-19 | 6,483,500 | 84.14 | 84.39 | 83.02 | 83.09 | 00:00:00 | | 2006-01-20 | 8,605,800 | 83.04 | 83.05 | 81.25 | 81.36 | 00:00:00 | | 2006-01-23 | 6,114,100 | 81.33 | 81.92 | 80.92 | 81.41 | 00:00:00 | | 2006-01-24 | 6,069,000 | 81.39 | 82.15 | 80.80 | 80.85 | 00:00:00 | | 2006-01-25 | 6,374,300 | 81.05 | 81.62 | 80.61 | 80.91 | 00:00:00 | | 2006-01-26 | 7,810,200 | 81.50 | 81.65 | 80.59 | 80.72 | 00:00:00 | | 2006-01-27 | 6,103,400 | 80.75 | 81.77 | 80.75 | 81.02 | 00:00:00 | | 2006-01-30 | 5,325,100 | 80.21 | 81.81 | 80.21 | 81.63 | 00:00:00 | | 2006-01-31 | 6,771,600 | 81.50 | 82.00 | 81.17 | 81.30 | 00:00:00 | | 2006-02-01 | 5,419,300 | 80.90 | 82.24 | 80.65 | 81.94 | 00:00:00 | | 2006-02-02 | 6,198,000 | 81.45 | 81.59 | 80.90 | 81.23 | 00:00:00 | | 2006-02-03 | 9,852,000 | 80.55 | 80.77 | 79.72 | 79.97 | 00:00:00 | | 2006-02-06 | 9,568,500 | 79.94 | 79.95 | 78.93 | 79.51 | 00:00:00 | | 2006-02-07 | 5,247,300 | 79.50 | 80.19 | 79.30 | 79.85 | 00:00:00 | | 2006-02-08 | 5,029,200 | 80.58 | 80.90 | 80.24 | 80.80 | 00:00:00 | | 2006-02-09 | 7,609,200 | 80.40 | 80.80 | 79.50 | 80.40 | 00:00:00 | | 2006-02-10 | 5,371,900 | 80.40 | 81.46 | 80.20 | 81.33 | 00:00:00 | | 2006-02-13 | 5,257,400 | 81.33 | 81.91 | 80.18 | 80.44 | 00:00:00 | | 2006-02-14 | 6,075,500 | 80.55 | 81.45 | 80.35 | 81.09 | 00:00:00 | | 2006-02-15 | 5,052,000 | 80.86 | 81.50 | 80.50 | 80.85 | 00:00:00 | | 2006-02-16 | 5,310,500 | 80.68 | 80.91 | 80.13 | 80.91 | 00:00:00 | | 2006-02-17 | 5,298,800 | 80.91 | 81.03 | 80.13 | 80.71 | 00:00:00 | | 2006-02-21 | 5,838,000 | 80.10 | 80.75 | 79.97 | 80.50 | 00:00:00 | | 2006-02-22 | 5,294,300 | 80.00 | 81.65 | 79.97 | 81.35 | 00:00:00 | | 2006-02-23 | 4,979,400 | 81.20 | 81.34 | 80.04 | 80.20 | 00:00:00 | | 2006-02-24 | 3,903,200 | 80.65 | 80.65 | 79.85 | 80.10 | 00:00:00 | | 2006-02-27 | 3,787,000 | 79.97 | 80.89 | 79.95 | 80.63 | 00:00:00 | | 2006-02-28 | 5,960,700 | 80.10 | 80.55 | 79.71 | 80.24 | 00:00:00 | | 2006-03-01 | 5,172,300 | 80.20 | 80.81 | 79.78 | 79.90 | 00:00:00 | | 2006-03-02 | 4,418,800 | 79.55 | 80.21 | 79.54 | 79.94 | 00:00:00 | | 2006-03-03 | 4,354,400 | 79.51 | 80.83 | 79.51 | 79.96 | 00:00:00 | | 2006-03-06 | 4,709,500 | 79.91 | 80.64 | 79.90 | 80.00 | 00:00:00 | | 2006-03-07 | 4,330,800 | 80.01 | 80.79 | 79.86 | 80.29 | 00:00:00 | | 2006-03-08 | 5,569,900 | 80.25 | 81.60 | 80.25 | 81.14 | 00:00:00 | | 2006-03-09 | 4,310,700 | 81.26 | 81.98 | 80.80 | 81.02 | 00:00:00 | | 2006-03-10 | 4,787,200 | 81.03 | 82.25 | 81.03 | 81.57 | 00:00:00 | | 2006-03-13 | 4,571,400 | 81.56 | 82.40 | 81.45 | 81.93 | 00:00:00 | | 2006-03-14 | 4,518,000 | 81.51 | 82.99 | 81.47 | 82.88 | 00:00:00 | | 2006-03-15 | 5,370,400 | 82.65 | 83.76 | 82.64 | 83.38 | 00:00:00 | | 2006-03-16 | 4,299,500 | 83.43 | 83.72 | 82.61 | 82.87 | 00:00:00 | | 2006-03-17 | 6,414,400 | 83.35 | 83.41 | 82.82 | 83.30 | 00:00:00 | | 2006-03-20 | 3,870,300 | 83.11 | 83.75 | 82.99 | 83.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
