|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 3,870,300 | 83.11 | 83.75 | 82.99 | 83.58 | 00:00:00 | 2006-03-21 | 7,404,300 | 83.82 | 84.99 | 83.58 | 83.81 | 00:00:00 | 2006-03-22 | 4,968,600 | 83.35 | 84.68 | 83.35 | 84.45 | 00:00:00 | 2006-03-23 | 5,105,800 | 84.23 | 84.27 | 82.93 | 83.20 | 00:00:00 | 2006-03-24 | 4,198,800 | 82.99 | 83.72 | 82.99 | 83.36 | 00:00:00 | 2006-03-27 | 3,910,100 | 82.98 | 83.26 | 82.58 | 83.08 | 00:00:00 | 2006-03-28 | 4,508,600 | 82.86 | 83.39 | 82.29 | 82.43 | 00:00:00 | 2006-03-29 | 4,392,100 | 82.20 | 83.55 | 82.20 | 83.13 | 00:00:00 | 2006-03-30 | 4,467,000 | 82.88 | 83.70 | 82.83 | 83.20 | 00:00:00 | 2006-03-31 | 5,862,000 | 82.95 | 83.60 | 82.29 | 82.47 | 00:00:00 | 2006-04-03 | 4,121,600 | 82.72 | 83.59 | 82.65 | 83.06 | 00:00:00 | 2006-04-04 | 3,853,000 | 83.05 | 83.78 | 82.80 | 83.45 | 00:00:00 | 2006-04-05 | 5,523,900 | 83.33 | 84.45 | 83.32 | 84.17 | 00:00:00 | 2006-04-06 | 4,944,100 | 83.70 | 84.32 | 83.36 | 83.81 | 00:00:00 | 2006-04-07 | 5,337,500 | 83.60 | 83.80 | 82.44 | 82.48 | 00:00:00 | 2006-04-10 | 3,627,700 | 82.27 | 82.74 | 82.00 | 82.10 | 00:00:00 | 2006-04-11 | 5,959,700 | 81.83 | 82.06 | 80.75 | 81.16 | 00:00:00 | 2006-04-12 | 3,905,200 | 81.10 | 81.37 | 80.63 | 80.75 | 00:00:00 | 2006-04-13 | 4,799,700 | 81.18 | 82.60 | 81.12 | 81.98 | 00:00:00 | 2006-04-17 | 4,634,200 | 81.92 | 82.92 | 81.40 | 81.64 | 00:00:00 | 2006-04-18 | 7,905,800 | 81.89 | 83.53 | 81.70 | 83.31 | 00:00:00 | 2006-04-19 | 10,554,700 | 83.95 | 84.00 | 81.26 | 81.86 | 00:00:00 | 2006-04-20 | 6,237,200 | 81.65 | 82.85 | 81.64 | 82.02 | 00:00:00 | 2006-04-21 | 6,117,400 | 82.49 | 82.50 | 81.38 | 81.66 | 00:00:00 | 2006-04-24 | 6,604,100 | 81.30 | 82.41 | 81.10 | 82.11 | 00:00:00 | 2006-04-25 | 6,856,300 | 81.95 | 82.90 | 81.60 | 82.67 | 00:00:00 | 2006-04-26 | 6,648,800 | 82.84 | 83.48 | 82.71 | 83.35 | 00:00:00 | 2006-04-27 | 8,174,300 | 82.70 | 84.40 | 82.70 | 83.88 | 00:00:00 | 2006-04-28 | 8,201,800 | 83.51 | 83.62 | 81.98 | 82.34 | 00:00:00 | 2006-05-01 | 6,011,100 | 82.59 | 83.31 | 82.10 | 82.23 | 00:00:00 | 2006-05-02 | 4,336,400 | 82.11 | 82.74 | 82.00 | 82.42 | 00:00:00 | 2006-05-03 | 5,721,100 | 82.54 | 83.29 | 82.45 | 82.70 | 00:00:00 | 2006-05-04 | 3,966,900 | 82.87 | 83.09 | 82.40 | 82.43 | 00:00:00 | 2006-05-05 | 4,504,500 | 82.95 | 83.34 | 82.70 | 83.28 | 00:00:00 | 2006-05-08 | 3,856,500 | 82.60 | 83.22 | 82.30 | 82.89 | 00:00:00 | 2006-05-09 | 4,072,800 | 82.49 | 83.29 | 82.41 | 83.23 | 00:00:00 | 2006-05-10 | 3,430,400 | 82.90 | 83.33 | 82.60 | 82.90 | 00:00:00 | 2006-05-11 | 5,274,500 | 82.65 | 83.09 | 82.45 | 82.46 | 00:00:00 | 2006-05-12 | 5,685,700 | 82.47 | 83.69 | 82.30 | 82.39 | 00:00:00 | 2006-05-15 | 5,776,400 | 81.80 | 83.15 | 81.80 | 82.89 | 00:00:00 | 2006-05-16 | 4,454,800 | 83.00 | 83.25 | 82.07 | 82.16 | 00:00:00 | 2006-05-17 | 5,936,000 | 81.75 | 82.21 | 81.02 | 81.27 | 00:00:00 | 2006-05-18 | 5,443,600 | 80.50 | 81.35 | 80.03 | 80.66 | 00:00:00 | 2006-05-19 | 7,019,100 | 80.86 | 81.00 | 79.51 | 80.28 | 00:00:00 | 2006-05-22 | 6,250,900 | 79.83 | 80.34 | 79.40 | 80.02 | 00:00:00 | 2006-05-23 | 5,006,400 | 80.25 | 81.30 | 79.64 | 79.83 | 00:00:00 | 2006-05-24 | 7,389,600 | 79.35 | 80.04 | 79.06 | 79.78 | 00:00:00 | 2006-05-25 | 3,995,000 | 79.89 | 80.18 | 79.65 | 80.14 | 00:00:00 | 2006-05-26 | 3,580,800 | 80.16 | 80.86 | 79.70 | 80.75 | 00:00:00 | 2006-05-30 | 5,049,100 | 80.35 | 80.96 | 80.15 | 80.16 | 00:00:00 | 2006-05-31 | 6,384,900 | 80.15 | 80.83 | 79.61 | 79.90 | 00:00:00 | 2006-06-01 | 4,866,500 | 79.89 | 80.87 | 79.81 | 80.69 | 00:00:00 | 2006-06-02 | 7,232,300 | 80.50 | 80.56 | 79.15 | 79.52 | 00:00:00 | 2006-06-05 | 5,555,800 | 79.10 | 80.04 | 79.01 | 79.06 | 00:00:00 | 2006-06-06 | 7,250,600 | 79.06 | 79.90 | 78.50 | 79.76 | 00:00:00 | 2006-06-07 | 7,924,800 | 79.78 | 80.74 | 79.12 | 79.15 | 00:00:00 | 2006-06-08 | 13,474,400 | 78.55 | 79.58 | 76.75 | 77.03 | 00:00:00 | 2006-06-09 | 6,135,400 | 77.24 | 78.10 | 77.05 | 77.63 | 00:00:00 | 2006-06-12 | 4,924,900 | 77.63 | 78.09 | 77.01 | 77.02 | 00:00:00 | 2006-06-13 | 7,374,100 | 77.14 | 77.93 | 76.82 | 76.93 | 00:00:00 | 2006-06-14 | 6,038,600 | 76.93 | 77.85 | 76.93 | 77.71 | 00:00:00 | 2006-06-15 | 6,679,400 | 77.85 | 78.78 | 76.95 | 78.56 | 00:00:00 | 2006-06-16 | 8,133,500 | 78.44 | 78.53 | 77.57 | 77.95 | 00:00:00 | 2006-06-19 | 5,302,100 | 77.90 | 78.30 | 77.34 | 77.67 | 00:00:00 | 2006-06-20 | 6,124,500 | 77.84 | 78.30 | 77.25 | 77.99 | 00:00:00 | 2006-06-21 | 5,559,100 | 77.99 | 78.56 | 77.98 | 78.30 | 00:00:00 | 2006-06-22 | 5,563,700 | 78.16 | 78.37 | 77.00 | 77.19 | 00:00:00 | 2006-06-23 | 4,520,600 | 77.15 | 77.84 | 76.94 | 77.10 | 00:00:00 | 2006-06-26 | 3,448,000 | 77.04 | 77.52 | 76.80 | 77.15 | 00:00:00 | 2006-06-27 | 5,596,800 | 77.32 | 77.60 | 76.32 | 76.63 | 00:00:00 | 2006-06-28 | 4,392,100 | 76.53 | 76.60 | 76.06 | 76.56 | 00:00:00 | 2006-06-29 | 5,448,900 | 76.89 | 77.80 | 76.56 | 77.59 | 00:00:00 | 2006-06-30 | 7,911,700 | 77.70 | 77.93 | 76.79 | 76.82 | 00:00:00 | 2006-07-03 | 3,177,300 | 77.54 | 78.27 | 77.27 | 78.02 | 00:00:00 | 2006-07-05 | 4,047,800 | 78.00 | 78.39 | 77.52 | 77.77 | 00:00:00 | 2006-07-06 | 4,333,100 | 77.59 | 78.53 | 77.57 | 78.09 | 00:00:00 | 2006-07-07 | 6,641,600 | 78.09 | 78.09 | 76.12 | 76.42 | 00:00:00 | 2006-07-10 | 7,154,700 | 76.18 | 76.83 | 75.87 | 76.67 | 00:00:00 | 2006-07-11 | 6,086,500 | 76.25 | 76.65 | 75.44 | 76.47 | 00:00:00 | 2006-07-12 | 8,372,100 | 76.07 | 76.30 | 74.82 | 75.48 | 00:00:00 | 2006-07-13 | 8,754,700 | 75.01 | 75.28 | 73.83 | 74.24 | 00:00:00 | 2006-07-14 | 6,957,800 | 74.24 | 74.30 | 73.37 | 73.57 | 00:00:00 | 2006-07-17 | 6,822,700 | 73.35 | 73.94 | 73.20 | 73.70 | 00:00:00 | 2006-07-18 | 8,667,500 | 73.70 | 74.42 | 72.73 | 74.26 | 00:00:00 | 2006-07-19 | 14,536,900 | 76.00 | 77.06 | 76.00 | 76.07 | 00:00:00 | 2006-07-20 | 12,214,900 | 75.73 | 75.88 | 75.20 | 75.48 | 00:00:00 | 2006-07-21 | 8,372,500 | 75.49 | 75.50 | 74.50 | 74.86 | 00:00:00 | 2006-07-24 | 5,611,200 | 74.92 | 76.15 | 74.92 | 75.99 | 00:00:00 | 2006-07-25 | 5,580,300 | 75.99 | 76.41 | 75.31 | 75.89 | 00:00:00 | 2006-07-26 | 3,870,100 | 75.48 | 76.30 | 75.36 | 75.83 | 00:00:00 | 2006-07-27 | 6,439,100 | 75.83 | 77.29 | 75.75 | 76.15 | 00:00:00 | 2006-07-28 | 4,165,700 | 76.38 | 77.30 | 76.26 | 76.96 | 00:00:00 | 2006-07-31 | 5,381,800 | 76.44 | 77.50 | 76.15 | 77.41 | 00:00:00 | 2006-08-01 | 4,406,700 | 76.65 | 77.38 | 75.75 | 76.14 | 00:00:00 | 2006-08-02 | 3,283,800 | 76.21 | 76.93 | 76.20 | 76.32 | 00:00:00 | 2006-08-03 | 2,765,800 | 76.00 | 76.73 | 75.40 | 76.33 | 00:00:00 | 2006-08-04 | 5,062,400 | 76.65 | 76.77 | 75.32 | 75.91 | 00:00:00 | 2006-08-07 | 3,870,200 | 75.63 | 76.20 | 75.28 | 75.52 | 00:00:00 | 2006-08-08 | 3,794,700 | 75.63 | 76.26 | 75.11 | 75.33 | 00:00:00 | 2006-08-09 | 4,480,400 | 75.56 | 76.28 | 75.39 | 75.39 | 00:00:00 | 2006-08-10 | 3,213,600 | 75.20 | 76.08 | 75.05 | 75.74 | 00:00:00 | 2006-08-11 | 3,695,800 | 75.34 | 75.78 | 75.20 | 75.48 | 00:00:00 | 2006-08-14 | 4,997,400 | 76.05 | 77.49 | 75.60 | 76.68 | 00:00:00 | 2006-08-15 | 5,985,400 | 76.90 | 77.14 | 76.31 | 77.08 | 00:00:00 | 2006-08-16 | 7,386,500 | 77.48 | 79.28 | 77.35 | 79.09 | 00:00:00 | 2006-08-17 | 5,535,400 | 78.93 | 79.56 | 78.53 | 79.37 | 00:00:00 | 2006-08-18 | 5,399,200 | 79.38 | 79.97 | 78.63 | 79.90 | 00:00:00 | 2006-08-21 | 3,676,500 | 79.51 | 79.88 | 78.87 | 79.28 | 00:00:00 | 2006-08-22 | 4,057,200 | 79.28 | 79.55 | 78.61 | 78.95 | 00:00:00 | 2006-08-23 | 3,425,700 | 78.95 | 79.47 | 78.42 | 78.67 | 00:00:00 | 2006-08-24 | 3,473,300 | 78.90 | 79.50 | 78.87 | 79.38 | 00:00:00 | 2006-08-25 | 3,427,400 | 79.20 | 80.00 | 79.14 | 79.88 | 00:00:00 | 2006-08-28 | 5,259,400 | 79.91 | 80.47 | 79.76 | 80.32 | 00:00:00 | 2006-08-29 | 5,208,500 | 80.06 | 81.48 | 80.06 | 81.40 | 00:00:00 | 2006-08-30 | 4,688,800 | 81.26 | 81.68 | 80.84 | 81.22 | 00:00:00 | 2006-08-31 | 3,786,200 | 81.30 | 81.50 | 80.78 | 80.97 | 00:00:00 | 2006-09-01 | 3,294,000 | 81.13 | 81.57 | 80.81 | 81.41 | 00:00:00 | 2006-09-05 | 3,968,500 | 81.19 | 81.54 | 80.60 | 80.85 | 00:00:00 | 2006-09-06 | 3,727,600 | 80.29 | 80.69 | 80.17 | 80.28 | 00:00:00 | 2006-09-07 | 3,913,300 | 79.90 | 80.38 | 79.31 | 79.40 | 00:00:00 | 2006-09-08 | 4,498,600 | 79.60 | 80.86 | 79.35 | 80.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|