|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 10,314,900 | 90.25 | 92.15 | 90.10 | 91.81 | 00:00:00 | | 2007-03-06 | 9,184,200 | 92.40 | 93.89 | 92.26 | 93.80 | 00:00:00 | | 2007-03-07 | 10,269,100 | 93.97 | 94.85 | 93.62 | 93.94 | 00:00:00 | | 2007-03-08 | 7,403,900 | 94.50 | 94.82 | 92.52 | 93.00 | 00:00:00 | | 2007-03-09 | 6,333,000 | 93.48 | 94.00 | 92.82 | 93.28 | 00:00:00 | | 2007-03-12 | 5,531,300 | 93.29 | 94.17 | 92.97 | 94.11 | 00:00:00 | | 2007-03-13 | 7,539,100 | 93.86 | 94.47 | 92.62 | 92.71 | 00:00:00 | | 2007-03-14 | 8,713,900 | 92.65 | 94.03 | 92.10 | 93.76 | 00:00:00 | | 2007-03-15 | 5,910,000 | 93.40 | 93.97 | 93.10 | 93.45 | 00:00:00 | | 2007-03-16 | 8,728,700 | 94.45 | 94.45 | 93.02 | 93.25 | 00:00:00 | | 2007-03-19 | 4,568,100 | 93.95 | 94.32 | 93.39 | 93.99 | 00:00:00 | | 2007-03-20 | 4,560,000 | 94.00 | 94.53 | 93.55 | 94.50 | 00:00:00 | | 2007-03-21 | 7,665,600 | 94.50 | 95.81 | 93.83 | 95.36 | 00:00:00 | | 2007-03-22 | 5,700,400 | 95.10 | 95.44 | 94.65 | 95.19 | 00:00:00 | | 2007-03-23 | 4,412,500 | 94.82 | 95.22 | 94.65 | 95.03 | 00:00:00 | | 2007-03-26 | 6,729,400 | 95.00 | 95.25 | 94.32 | 95.00 | 00:00:00 | | 2007-03-27 | 4,695,800 | 94.71 | 95.03 | 94.20 | 94.73 | 00:00:00 | | 2007-03-28 | 8,128,000 | 93.90 | 95.02 | 93.80 | 94.26 | 00:00:00 | | 2007-03-29 | 6,851,500 | 94.66 | 95.11 | 93.96 | 94.57 | 00:00:00 | | 2007-03-30 | 7,638,100 | 94.24 | 94.75 | 93.57 | 94.26 | 00:00:00 | | 2007-04-02 | 5,883,700 | 94.51 | 95.50 | 94.06 | 95.21 | 00:00:00 | | 2007-04-03 | 5,730,800 | 95.45 | 96.23 | 95.33 | 96.10 | 00:00:00 | | 2007-04-04 | 4,276,200 | 95.80 | 96.45 | 95.57 | 96.21 | 00:00:00 | | 2007-04-05 | 3,307,100 | 95.98 | 96.75 | 95.75 | 96.52 | 00:00:00 | | 2007-04-09 | 4,850,600 | 96.43 | 96.94 | 96.12 | 96.62 | 00:00:00 | | 2007-04-10 | 3,596,400 | 96.40 | 96.80 | 96.16 | 96.46 | 00:00:00 | | 2007-04-11 | 5,936,900 | 96.51 | 96.70 | 94.95 | 95.16 | 00:00:00 | | 2007-04-12 | 7,085,300 | 95.03 | 95.82 | 94.53 | 95.67 | 00:00:00 | | 2007-04-13 | 6,027,800 | 95.75 | 95.75 | 94.59 | 94.93 | 00:00:00 | | 2007-04-16 | 6,865,100 | 94.99 | 96.30 | 94.72 | 96.18 | 00:00:00 | | 2007-04-17 | 10,264,000 | 96.30 | 97.66 | 96.02 | 97.12 | 00:00:00 | | 2007-04-18 | 15,871,700 | 94.80 | 95.91 | 94.40 | 94.80 | 00:00:00 | | 2007-04-19 | 9,445,600 | 94.50 | 94.87 | 94.00 | 94.29 | 00:00:00 | | 2007-04-20 | 9,340,300 | 95.02 | 95.15 | 93.91 | 94.58 | 00:00:00 | | 2007-04-23 | 7,247,400 | 95.16 | 95.73 | 95.05 | 95.21 | 00:00:00 | | 2007-04-24 | 21,450,700 | 97.23 | 99.90 | 97.23 | 98.49 | 00:00:00 | | 2007-04-25 | 14,827,300 | 98.74 | 101.70 | 98.73 | 101.46 | 00:00:00 | | 2007-04-26 | 8,608,500 | 101.00 | 101.50 | 100.21 | 100.90 | 00:00:00 | | 2007-04-27 | 6,141,400 | 100.30 | 101.17 | 100.06 | 101.17 | 00:00:00 | | 2007-04-30 | 10,050,400 | 101.11 | 103.00 | 100.97 | 102.21 | 00:00:00 | | 2007-05-01 | 8,670,100 | 102.06 | 103.17 | 102.05 | 103.17 | 00:00:00 | | 2007-05-02 | 6,820,300 | 102.80 | 103.14 | 102.13 | 102.22 | 00:00:00 | | 2007-05-03 | 7,302,200 | 101.75 | 103.00 | 101.35 | 102.80 | 00:00:00 | | 2007-05-04 | 5,464,800 | 102.75 | 103.03 | 102.25 | 102.96 | 00:00:00 | | 2007-05-07 | 5,620,100 | 102.76 | 103.17 | 102.40 | 103.16 | 00:00:00 | | 2007-05-08 | 5,965,000 | 102.42 | 103.39 | 102.21 | 103.29 | 00:00:00 | | 2007-05-09 | 8,408,100 | 103.93 | 104.75 | 103.70 | 104.38 | 00:00:00 | | 2007-05-10 | 8,959,800 | 103.82 | 105.11 | 103.71 | 104.68 | 00:00:00 | | 2007-05-11 | 6,026,100 | 104.69 | 105.99 | 104.67 | 105.98 | 00:00:00 | | 2007-05-14 | 5,732,600 | 105.81 | 106.25 | 104.79 | 105.57 | 00:00:00 | | 2007-05-15 | 6,104,200 | 105.40 | 105.80 | 104.70 | 104.83 | 00:00:00 | | 2007-05-16 | 5,613,500 | 105.10 | 105.89 | 104.53 | 105.87 | 00:00:00 | | 2007-05-17 | 7,706,400 | 105.61 | 106.23 | 104.73 | 105.31 | 00:00:00 | | 2007-05-18 | 9,857,500 | 105.84 | 108.05 | 105.60 | 107.99 | 00:00:00 | | 2007-05-21 | 7,512,200 | 107.67 | 108.00 | 106.87 | 107.04 | 00:00:00 | | 2007-05-22 | 5,313,300 | 106.95 | 107.25 | 106.01 | 106.70 | 00:00:00 | | 2007-05-23 | 4,396,900 | 106.80 | 107.00 | 105.25 | 105.58 | 00:00:00 | | 2007-05-24 | 6,926,300 | 105.45 | 105.98 | 103.57 | 103.95 | 00:00:00 | | 2007-05-25 | 6,123,000 | 103.90 | 105.43 | 103.85 | 105.18 | 00:00:00 | | 2007-05-29 | 5,420,300 | 105.57 | 106.63 | 105.30 | 105.91 | 00:00:00 | | 2007-05-30 | 7,401,000 | 105.40 | 107.10 | 105.21 | 106.93 | 00:00:00 | | 2007-05-31 | 5,097,700 | 107.26 | 107.67 | 106.00 | 106.60 | 00:00:00 | | 2007-06-01 | 5,289,200 | 106.62 | 107.24 | 106.02 | 106.54 | 00:00:00 | | 2007-06-04 | 4,569,900 | 106.50 | 106.59 | 105.58 | 106.23 | 00:00:00 | | 2007-06-05 | 5,244,200 | 106.55 | 106.55 | 105.54 | 105.84 | 00:00:00 | | 2007-06-06 | 30,770,700 | 105.50 | 105.51 | 102.39 | 102.41 | 00:00:00 | | 2007-06-07 | 14,384,600 | 102.46 | 103.17 | 101.56 | 101.80 | 00:00:00 | | 2007-06-08 | 8,216,300 | 101.80 | 103.21 | 101.75 | 103.07 | 00:00:00 | | 2007-06-11 | 7,903,100 | 102.87 | 104.00 | 102.50 | 103.22 | 00:00:00 | | 2007-06-12 | 5,578,400 | 103.11 | 103.18 | 102.15 | 102.34 | 00:00:00 | | 2007-06-13 | 6,437,600 | 102.85 | 103.26 | 102.10 | 103.12 | 00:00:00 | | 2007-06-14 | 5,165,600 | 103.10 | 104.24 | 102.81 | 103.85 | 00:00:00 | | 2007-06-15 | 9,432,300 | 104.22 | 105.19 | 103.88 | 105.09 | 00:00:00 | | 2007-06-18 | 6,359,200 | 105.27 | 105.65 | 104.89 | 105.33 | 00:00:00 | | 2007-06-19 | 5,754,000 | 104.93 | 106.66 | 104.90 | 106.50 | 00:00:00 | | 2007-06-20 | 6,541,500 | 106.50 | 107.02 | 105.95 | 106.00 | 00:00:00 | | 2007-06-21 | 5,587,800 | 105.77 | 107.00 | 105.61 | 106.60 | 00:00:00 | | 2007-06-22 | 10,808,500 | 105.96 | 106.44 | 104.44 | 104.44 | 00:00:00 | | 2007-06-25 | 8,476,400 | 104.73 | 105.77 | 104.50 | 105.10 | 00:00:00 | | 2007-06-26 | 5,229,600 | 105.10 | 106.06 | 104.82 | 105.33 | 00:00:00 | | 2007-06-27 | 5,403,800 | 104.75 | 105.47 | 104.40 | 105.43 | 00:00:00 | | 2007-06-28 | 5,430,900 | 105.52 | 106.92 | 105.22 | 105.95 | 00:00:00 | | 2007-06-29 | 7,018,400 | 105.96 | 106.58 | 104.10 | 105.25 | 00:00:00 | | 2007-07-02 | 4,701,300 | 105.39 | 105.80 | 104.58 | 105.01 | 00:00:00 | | 2007-07-03 | 4,217,900 | 105.50 | 107.08 | 105.24 | 106.58 | 00:00:00 | | 2007-07-05 | 6,670,900 | 106.31 | 108.39 | 105.98 | 108.05 | 00:00:00 | | 2007-07-06 | 8,977,200 | 107.79 | 109.66 | 107.66 | 109.03 | 00:00:00 | | 2007-07-09 | 6,046,300 | 108.73 | 109.35 | 108.20 | 108.97 | 00:00:00 | | 2007-07-10 | 6,209,300 | 108.55 | 109.15 | 108.25 | 108.63 | 00:00:00 | | 2007-07-11 | 5,887,800 | 108.30 | 109.60 | 108.25 | 109.10 | 00:00:00 | | 2007-07-12 | 9,544,100 | 109.35 | 109.65 | 108.22 | 109.28 | 00:00:00 | | 2007-07-13 | 7,124,100 | 108.75 | 109.20 | 108.10 | 108.60 | 00:00:00 | | 2007-07-16 | 8,864,200 | 108.57 | 110.04 | 108.42 | 109.66 | 00:00:00 | | 2007-07-17 | 7,619,900 | 109.66 | 111.47 | 109.45 | 110.77 | 00:00:00 | | 2007-07-18 | 10,154,100 | 110.25 | 111.88 | 110.04 | 111.08 | 00:00:00 | | 2007-07-19 | 17,281,600 | 115.00 | 116.48 | 114.65 | 115.86 | 00:00:00 | | 2007-07-20 | 11,706,300 | 114.85 | 115.86 | 113.94 | 114.81 | 00:00:00 | | 2007-07-23 | 8,040,900 | 114.88 | 116.43 | 114.85 | 116.38 | 00:00:00 | | 2007-07-24 | 10,499,300 | 115.32 | 117.00 | 115.02 | 116.17 | 00:00:00 | | 2007-07-25 | 11,340,000 | 116.19 | 118.38 | 115.24 | 118.10 | 00:00:00 | | 2007-07-26 | 16,822,100 | 117.01 | 118.82 | 115.52 | 116.53 | 00:00:00 | | 2007-07-27 | 18,138,700 | 116.62 | 117.95 | 115.62 | 115.62 | 00:00:00 | | 2007-07-30 | 15,095,400 | 115.00 | 115.75 | 113.52 | 114.52 | 00:00:00 | | 2007-07-31 | 17,816,200 | 114.72 | 114.72 | 110.02 | 110.65 | 00:00:00 | | 2007-08-01 | 12,359,700 | 110.39 | 112.73 | 110.06 | 112.04 | 00:00:00 | | 2007-08-02 | 11,318,900 | 112.10 | 114.05 | 111.50 | 113.23 | 00:00:00 | | 2007-08-03 | 9,571,300 | 113.24 | 114.18 | 111.70 | 111.89 | 00:00:00 | | 2007-08-06 | 7,245,500 | 111.97 | 113.89 | 111.70 | 113.89 | 00:00:00 | | 2007-08-07 | 8,021,400 | 113.02 | 114.17 | 112.25 | 113.53 | 00:00:00 | | 2007-08-08 | 7,681,400 | 114.30 | 114.60 | 112.26 | 112.98 | 00:00:00 | | 2007-08-09 | 9,086,000 | 110.77 | 114.49 | 110.73 | 110.73 | 00:00:00 | | 2007-08-10 | 9,592,200 | 109.75 | 113.50 | 109.70 | 112.64 | 00:00:00 | | 2007-08-13 | 6,135,500 | 112.99 | 113.95 | 112.31 | 112.71 | 00:00:00 | | 2007-08-14 | 5,615,600 | 112.83 | 113.15 | 111.74 | 112.05 | 00:00:00 | | 2007-08-15 | 11,640,200 | 111.00 | 112.85 | 109.91 | 111.23 | 00:00:00 | | 2007-08-16 | 16,723,000 | 110.98 | 111.42 | 103.70 | 109.69 | 00:00:00 | | 2007-08-17 | 15,274,600 | 111.87 | 112.67 | 108.66 | 110.90 | 00:00:00 | | 2007-08-20 | 9,839,800 | 110.90 | 111.10 | 109.13 | 109.22 | 00:00:00 | | 2007-08-21 | 8,458,500 | 108.90 | 110.11 | 108.08 | 109.04 | 00:00:00 | | 2007-08-22 | 6,329,700 | 110.09 | 110.50 | 109.15 | 110.00 | 00:00:00 | | 2007-08-23 | 8,271,000 | 110.40 | 111.68 | 110.01 | 111.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
