|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,498,600 | 79.60 | 80.86 | 79.35 | 80.66 | 00:00:00 | | 2006-09-11 | 4,314,300 | 80.60 | 81.20 | 80.25 | 80.93 | 00:00:00 | | 2006-09-12 | 5,722,200 | 81.14 | 82.50 | 81.06 | 82.28 | 00:00:00 | | 2006-09-13 | 4,920,200 | 82.25 | 82.70 | 81.84 | 82.21 | 00:00:00 | | 2006-09-14 | 4,265,300 | 81.90 | 83.00 | 81.74 | 82.47 | 00:00:00 | | 2006-09-15 | 8,203,800 | 83.21 | 83.59 | 82.79 | 82.94 | 00:00:00 | | 2006-09-18 | 4,417,600 | 82.56 | 83.21 | 82.17 | 82.24 | 00:00:00 | | 2006-09-19 | 5,088,600 | 81.97 | 82.09 | 81.42 | 81.87 | 00:00:00 | | 2006-09-20 | 7,524,600 | 82.37 | 83.79 | 82.20 | 83.42 | 00:00:00 | | 2006-09-21 | 8,909,000 | 82.61 | 83.25 | 81.35 | 81.61 | 00:00:00 | | 2006-09-22 | 4,350,200 | 81.75 | 82.12 | 81.01 | 81.21 | 00:00:00 | | 2006-09-25 | 5,683,000 | 81.65 | 82.28 | 81.28 | 82.00 | 00:00:00 | | 2006-09-26 | 4,731,800 | 81.90 | 82.66 | 81.70 | 82.50 | 00:00:00 | | 2006-09-27 | 5,880,500 | 82.00 | 82.67 | 81.71 | 82.09 | 00:00:00 | | 2006-09-28 | 4,592,300 | 81.85 | 82.35 | 81.72 | 81.99 | 00:00:00 | | 2006-09-29 | 4,770,700 | 81.90 | 82.79 | 81.77 | 81.94 | 00:00:00 | | 2006-10-02 | 4,483,300 | 81.76 | 82.47 | 81.58 | 81.87 | 00:00:00 | | 2006-10-03 | 4,838,500 | 81.88 | 82.26 | 81.56 | 81.65 | 00:00:00 | | 2006-10-04 | 6,119,300 | 81.65 | 83.25 | 81.63 | 83.10 | 00:00:00 | | 2006-10-05 | 4,956,600 | 82.81 | 83.21 | 82.60 | 82.92 | 00:00:00 | | 2006-10-06 | 5,340,900 | 82.93 | 83.78 | 82.50 | 83.14 | 00:00:00 | | 2006-10-09 | 4,490,200 | 83.14 | 84.08 | 83.00 | 84.00 | 00:00:00 | | 2006-10-10 | 4,712,900 | 83.71 | 84.63 | 83.56 | 84.19 | 00:00:00 | | 2006-10-11 | 5,210,600 | 84.15 | 84.69 | 83.79 | 84.19 | 00:00:00 | | 2006-10-12 | 4,661,700 | 84.20 | 84.90 | 84.10 | 84.70 | 00:00:00 | | 2006-10-13 | 7,788,600 | 84.45 | 86.21 | 84.44 | 86.08 | 00:00:00 | | 2006-10-16 | 8,633,100 | 86.08 | 87.60 | 85.75 | 86.71 | 00:00:00 | | 2006-10-17 | 13,295,500 | 86.33 | 87.94 | 86.22 | 86.95 | 00:00:00 | | 2006-10-18 | 27,875,200 | 90.51 | 92.04 | 89.73 | 89.82 | 00:00:00 | | 2006-10-19 | 10,671,400 | 89.80 | 90.98 | 89.31 | 89.86 | 00:00:00 | | 2006-10-20 | 7,390,900 | 90.04 | 90.70 | 89.55 | 90.48 | 00:00:00 | | 2006-10-23 | 8,862,300 | 90.05 | 92.00 | 90.01 | 91.56 | 00:00:00 | | 2006-10-24 | 9,222,300 | 90.91 | 91.95 | 90.80 | 91.49 | 00:00:00 | | 2006-10-25 | 6,122,100 | 91.21 | 91.99 | 90.94 | 91.83 | 00:00:00 | | 2006-10-26 | 4,990,300 | 91.83 | 91.93 | 91.25 | 91.54 | 00:00:00 | | 2006-10-27 | 5,840,300 | 90.91 | 91.89 | 90.58 | 90.76 | 00:00:00 | | 2006-10-30 | 5,594,000 | 89.80 | 92.00 | 89.80 | 91.50 | 00:00:00 | | 2006-10-31 | 9,267,300 | 91.50 | 92.68 | 91.50 | 92.33 | 00:00:00 | | 2006-11-01 | 5,845,700 | 92.50 | 92.68 | 91.50 | 91.80 | 00:00:00 | | 2006-11-02 | 4,895,100 | 91.80 | 91.95 | 91.25 | 91.68 | 00:00:00 | | 2006-11-03 | 4,506,400 | 91.76 | 92.34 | 91.18 | 91.41 | 00:00:00 | | 2006-11-06 | 6,240,600 | 91.50 | 92.74 | 91.50 | 92.60 | 00:00:00 | | 2006-11-07 | 7,305,200 | 92.42 | 93.40 | 92.41 | 92.75 | 00:00:00 | | 2006-11-08 | 6,022,200 | 92.25 | 92.92 | 92.01 | 92.59 | 00:00:00 | | 2006-11-09 | 4,518,900 | 92.59 | 93.19 | 92.37 | 92.42 | 00:00:00 | | 2006-11-10 | 5,369,600 | 92.30 | 92.35 | 91.63 | 91.76 | 00:00:00 | | 2006-11-13 | 4,358,300 | 91.55 | 92.43 | 91.41 | 92.07 | 00:00:00 | | 2006-11-14 | 5,873,000 | 92.00 | 93.29 | 91.65 | 93.29 | 00:00:00 | | 2006-11-15 | 4,172,800 | 93.08 | 93.28 | 92.54 | 93.11 | 00:00:00 | | 2006-11-16 | 4,171,500 | 93.07 | 93.60 | 92.60 | 93.47 | 00:00:00 | | 2006-11-17 | 5,251,000 | 93.42 | 94.05 | 93.31 | 93.81 | 00:00:00 | | 2006-11-20 | 5,010,600 | 93.60 | 93.80 | 93.01 | 93.25 | 00:00:00 | | 2006-11-21 | 3,067,800 | 93.01 | 93.43 | 92.85 | 93.08 | 00:00:00 | | 2006-11-22 | 3,351,700 | 92.90 | 93.74 | 92.80 | 93.52 | 00:00:00 | | 2006-11-24 | 2,129,800 | 93.05 | 93.75 | 92.98 | 93.35 | 00:00:00 | | 2006-11-27 | 6,284,000 | 92.71 | 93.24 | 91.12 | 91.45 | 00:00:00 | | 2006-11-28 | 4,962,100 | 90.65 | 91.57 | 90.43 | 91.35 | 00:00:00 | | 2006-11-29 | 4,623,000 | 91.35 | 91.66 | 91.01 | 91.52 | 00:00:00 | | 2006-11-30 | 6,470,700 | 91.35 | 92.48 | 91.25 | 91.92 | 00:00:00 | | 2006-12-01 | 5,445,400 | 91.90 | 91.91 | 90.55 | 91.25 | 00:00:00 | | 2006-12-04 | 7,507,900 | 92.50 | 93.95 | 92.25 | 93.51 | 00:00:00 | | 2006-12-05 | 6,886,200 | 93.51 | 94.64 | 93.44 | 94.48 | 00:00:00 | | 2006-12-06 | 5,947,300 | 94.48 | 94.87 | 94.01 | 94.12 | 00:00:00 | | 2006-12-07 | 4,310,800 | 94.00 | 94.43 | 93.55 | 94.23 | 00:00:00 | | 2006-12-08 | 4,140,000 | 93.65 | 94.39 | 93.47 | 93.86 | 00:00:00 | | 2006-12-11 | 3,459,200 | 93.72 | 94.35 | 93.56 | 93.64 | 00:00:00 | | 2006-12-12 | 7,783,800 | 93.60 | 94.85 | 93.30 | 94.12 | 00:00:00 | | 2006-12-13 | 6,441,300 | 94.78 | 95.33 | 94.50 | 94.77 | 00:00:00 | | 2006-12-14 | 4,644,100 | 94.97 | 95.72 | 94.54 | 95.36 | 00:00:00 | | 2006-12-15 | 8,086,500 | 95.61 | 95.80 | 95.05 | 95.30 | 00:00:00 | | 2006-12-18 | 7,984,900 | 94.95 | 96.16 | 94.80 | 95.44 | 00:00:00 | | 2006-12-19 | 4,933,200 | 95.10 | 96.39 | 94.91 | 96.00 | 00:00:00 | | 2006-12-20 | 3,654,600 | 96.10 | 96.50 | 95.70 | 96.00 | 00:00:00 | | 2006-12-21 | 4,405,600 | 95.78 | 96.50 | 95.53 | 95.91 | 00:00:00 | | 2006-12-22 | 3,031,500 | 95.75 | 95.98 | 95.24 | 95.25 | 00:00:00 | | 2006-12-26 | 2,278,700 | 95.00 | 95.81 | 94.92 | 95.66 | 00:00:00 | | 2006-12-27 | 4,571,600 | 96.30 | 97.23 | 96.27 | 97.20 | 00:00:00 | | 2006-12-28 | 4,501,700 | 97.11 | 97.40 | 96.87 | 96.97 | 00:00:00 | | 2006-12-29 | 4,455,900 | 97.00 | 97.88 | 96.83 | 97.15 | 00:00:00 | | 2007-01-03 | 9,196,800 | 97.18 | 98.40 | 96.26 | 97.27 | 00:00:00 | | 2007-01-04 | 10,524,500 | 97.25 | 98.79 | 96.88 | 98.31 | 00:00:00 | | 2007-01-05 | 7,221,300 | 97.60 | 97.95 | 96.91 | 97.42 | 00:00:00 | | 2007-01-08 | 10,340,000 | 98.50 | 99.50 | 98.35 | 98.90 | 00:00:00 | | 2007-01-09 | 11,108,200 | 99.08 | 100.33 | 99.07 | 100.07 | 00:00:00 | | 2007-01-10 | 8,744,800 | 98.50 | 99.05 | 97.93 | 98.89 | 00:00:00 | | 2007-01-11 | 8,000,700 | 99.00 | 99.90 | 98.50 | 98.65 | 00:00:00 | | 2007-01-12 | 6,636,500 | 98.99 | 99.69 | 98.50 | 99.34 | 00:00:00 | | 2007-01-16 | 9,602,200 | 99.40 | 100.84 | 99.30 | 100.82 | 00:00:00 | | 2007-01-17 | 8,200,700 | 100.69 | 100.90 | 99.90 | 100.02 | 00:00:00 | | 2007-01-18 | 14,725,000 | 99.80 | 99.95 | 98.91 | 99.45 | 00:00:00 | | 2007-01-19 | 26,035,800 | 95.00 | 96.85 | 94.55 | 96.17 | 00:00:00 | | 2007-01-22 | 13,539,300 | 96.42 | 97.23 | 96.12 | 97.11 | 00:00:00 | | 2007-01-23 | 10,337,400 | 96.91 | 97.38 | 96.20 | 97.08 | 00:00:00 | | 2007-01-24 | 5,700,000 | 97.08 | 97.58 | 96.58 | 97.40 | 00:00:00 | | 2007-01-25 | 6,201,300 | 97.22 | 97.92 | 97.22 | 97.51 | 00:00:00 | | 2007-01-26 | 5,771,100 | 97.52 | 97.83 | 96.84 | 97.45 | 00:00:00 | | 2007-01-29 | 7,294,800 | 97.70 | 98.66 | 97.45 | 98.54 | 00:00:00 | | 2007-01-30 | 7,177,900 | 98.57 | 99.45 | 98.50 | 99.37 | 00:00:00 | | 2007-01-31 | 6,432,600 | 98.80 | 99.48 | 98.35 | 99.15 | 00:00:00 | | 2007-02-01 | 6,610,700 | 98.97 | 99.18 | 97.96 | 99.00 | 00:00:00 | | 2007-02-02 | 6,656,300 | 99.10 | 99.73 | 98.88 | 99.17 | 00:00:00 | | 2007-02-05 | 8,184,800 | 99.17 | 100.44 | 98.90 | 100.38 | 00:00:00 | | 2007-02-06 | 6,532,800 | 100.00 | 100.40 | 99.54 | 99.85 | 00:00:00 | | 2007-02-07 | 7,698,200 | 99.80 | 100.36 | 99.12 | 99.54 | 00:00:00 | | 2007-02-08 | 6,152,200 | 98.90 | 99.74 | 98.65 | 99.62 | 00:00:00 | | 2007-02-09 | 6,100,400 | 99.52 | 99.70 | 97.81 | 98.55 | 00:00:00 | | 2007-02-12 | 5,331,000 | 98.80 | 99.20 | 98.22 | 98.58 | 00:00:00 | | 2007-02-13 | 5,702,800 | 98.60 | 98.74 | 97.80 | 98.29 | 00:00:00 | | 2007-02-14 | 5,644,800 | 98.50 | 99.43 | 98.25 | 99.20 | 00:00:00 | | 2007-02-15 | 5,568,600 | 99.06 | 99.52 | 98.48 | 98.92 | 00:00:00 | | 2007-02-16 | 4,800,700 | 99.12 | 99.25 | 98.63 | 98.99 | 00:00:00 | | 2007-02-20 | 4,124,200 | 98.66 | 99.46 | 98.55 | 99.35 | 00:00:00 | | 2007-02-21 | 4,302,400 | 98.90 | 99.37 | 98.70 | 99.09 | 00:00:00 | | 2007-02-22 | 5,900,100 | 98.80 | 99.50 | 97.77 | 98.50 | 00:00:00 | | 2007-02-23 | 6,355,800 | 98.40 | 98.44 | 97.41 | 97.73 | 00:00:00 | | 2007-02-26 | 5,922,100 | 97.86 | 97.86 | 96.46 | 96.91 | 00:00:00 | | 2007-02-27 | 11,996,700 | 96.00 | 96.01 | 92.88 | 93.96 | 00:00:00 | | 2007-02-28 | 12,191,600 | 93.71 | 94.09 | 92.47 | 92.94 | 00:00:00 | | 2007-03-01 | 12,865,700 | 90.25 | 93.05 | 88.77 | 92.27 | 00:00:00 | | 2007-03-02 | 9,451,300 | 92.00 | 92.37 | 90.84 | 90.90 | 00:00:00 | | 2007-03-05 | 10,314,900 | 90.25 | 92.15 | 90.10 | 91.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
