|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 8,271,000 | 110.40 | 111.68 | 110.01 | 111.45 | 00:00:00 | | 2007-08-24 | 7,058,700 | 111.45 | 113.25 | 110.81 | 113.24 | 00:00:00 | | 2007-08-27 | 4,921,800 | 113.00 | 113.85 | 112.80 | 113.44 | 00:00:00 | | 2007-08-28 | 6,006,600 | 112.90 | 113.59 | 111.63 | 112.00 | 00:00:00 | | 2007-08-29 | 7,049,800 | 112.88 | 114.98 | 112.07 | 114.57 | 00:00:00 | | 2007-08-30 | 7,756,100 | 113.62 | 116.00 | 113.62 | 115.37 | 00:00:00 | | 2007-08-31 | 6,883,600 | 115.99 | 117.35 | 115.55 | 116.69 | 00:00:00 | | 2007-09-04 | 8,070,500 | 116.34 | 118.89 | 116.15 | 118.19 | 00:00:00 | | 2007-09-05 | 6,555,500 | 117.48 | 118.15 | 116.55 | 117.88 | 00:00:00 | | 2007-09-06 | 6,778,600 | 117.92 | 118.75 | 116.24 | 117.62 | 00:00:00 | | 2007-09-07 | 7,511,700 | 116.20 | 116.97 | 115.33 | 115.55 | 00:00:00 | | 2007-09-10 | 6,118,300 | 116.15 | 117.50 | 115.32 | 115.80 | 00:00:00 | | 2007-09-11 | 8,098,700 | 116.35 | 117.78 | 116.04 | 117.35 | 00:00:00 | | 2007-09-12 | 6,287,200 | 116.95 | 117.40 | 115.69 | 116.00 | 00:00:00 | | 2007-09-13 | 4,802,700 | 116.30 | 117.00 | 115.74 | 115.95 | 00:00:00 | | 2007-09-14 | 6,904,400 | 115.05 | 116.00 | 114.65 | 115.13 | 00:00:00 | | 2007-09-17 | 5,022,400 | 114.70 | 115.25 | 114.30 | 114.52 | 00:00:00 | | 2007-09-18 | 7,839,500 | 115.00 | 116.78 | 114.83 | 116.63 | 00:00:00 | | 2007-09-19 | 10,311,200 | 116.90 | 117.19 | 115.78 | 116.67 | 00:00:00 | | 2007-09-20 | 5,806,400 | 116.27 | 117.65 | 116.20 | 116.86 | 00:00:00 | | 2007-09-21 | 9,097,300 | 117.89 | 118.10 | 116.35 | 116.78 | 00:00:00 | | 2007-09-24 | 5,734,300 | 116.90 | 117.43 | 115.85 | 116.25 | 00:00:00 | | 2007-09-25 | 7,045,200 | 116.02 | 117.59 | 115.79 | 116.51 | 00:00:00 | | 2007-09-26 | 6,695,200 | 116.94 | 118.08 | 116.75 | 117.30 | 00:00:00 | | 2007-09-27 | 5,834,500 | 117.50 | 118.21 | 117.04 | 117.71 | 00:00:00 | | 2007-09-28 | 7,720,200 | 117.14 | 118.50 | 117.10 | 117.80 | 00:00:00 | | 2007-10-01 | 6,777,300 | 117.61 | 119.50 | 117.50 | 119.03 | 00:00:00 | | 2007-10-02 | 6,911,500 | 119.31 | 119.60 | 118.14 | 118.36 | 00:00:00 | | 2007-10-03 | 7,914,100 | 117.65 | 117.84 | 116.28 | 116.40 | 00:00:00 | | 2007-10-04 | 6,177,500 | 116.20 | 116.75 | 115.00 | 115.69 | 00:00:00 | | 2007-10-05 | 5,749,400 | 116.17 | 116.71 | 115.47 | 116.30 | 00:00:00 | | 2007-10-08 | 4,822,900 | 116.10 | 118.23 | 115.88 | 117.77 | 00:00:00 | | 2007-10-09 | 5,670,600 | 117.85 | 118.50 | 116.42 | 118.30 | 00:00:00 | | 2007-10-10 | 5,913,800 | 118.00 | 118.80 | 117.68 | 118.62 | 00:00:00 | | 2007-10-11 | 13,018,800 | 118.99 | 121.46 | 117.37 | 118.05 | 00:00:00 | | 2007-10-12 | 5,656,200 | 118.50 | 118.89 | 117.28 | 117.81 | 00:00:00 | | 2007-10-15 | 6,267,300 | 117.95 | 118.37 | 116.75 | 118.03 | 00:00:00 | | 2007-10-16 | 11,527,300 | 118.02 | 119.94 | 117.50 | 119.60 | 00:00:00 | | 2007-10-17 | 18,100,500 | 118.01 | 118.01 | 114.15 | 115.78 | 00:00:00 | | 2007-10-18 | 7,736,500 | 114.82 | 116.41 | 114.44 | 114.80 | 00:00:00 | | 2007-10-19 | 10,327,200 | 113.98 | 114.93 | 111.80 | 112.28 | 00:00:00 | | 2007-10-22 | 7,576,900 | 110.97 | 113.88 | 110.96 | 113.37 | 00:00:00 | | 2007-10-23 | 5,562,900 | 113.78 | 114.80 | 113.50 | 114.68 | 00:00:00 | | 2007-10-24 | 8,072,600 | 114.20 | 114.45 | 111.68 | 112.95 | 00:00:00 | | 2007-10-25 | 6,519,900 | 113.32 | 114.40 | 111.69 | 112.81 | 00:00:00 | | 2007-10-26 | 5,030,300 | 113.00 | 114.00 | 112.07 | 113.73 | 00:00:00 | | 2007-10-29 | 5,103,200 | 113.90 | 115.01 | 113.85 | 114.80 | 00:00:00 | | 2007-10-30 | 4,015,500 | 114.50 | 114.90 | 113.75 | 114.12 | 00:00:00 | | 2007-10-31 | 7,216,800 | 114.75 | 116.25 | 113.28 | 116.12 | 00:00:00 | | 2007-11-01 | 7,594,400 | 115.50 | 116.09 | 113.32 | 113.65 | 00:00:00 | | 2007-11-02 | 6,114,800 | 114.42 | 115.15 | 113.57 | 114.59 | 00:00:00 | | 2007-11-05 | 7,155,300 | 115.11 | 115.11 | 112.83 | 113.40 | 00:00:00 | | 2007-11-06 | 7,299,700 | 113.49 | 113.95 | 111.67 | 113.17 | 00:00:00 | | 2007-11-07 | 7,087,000 | 113.56 | 113.64 | 110.90 | 111.08 | 00:00:00 | | 2007-11-08 | 23,092,200 | 105.65 | 110.32 | 103.99 | 106.11 | 00:00:00 | | 2007-11-09 | 18,084,100 | 104.92 | 104.92 | 99.27 | 100.25 | 00:00:00 | | 2007-11-12 | 13,553,600 | 101.89 | 104.19 | 100.70 | 101.45 | 00:00:00 | | 2007-11-13 | 10,777,900 | 102.73 | 105.74 | 102.50 | 105.27 | 00:00:00 | | 2007-11-14 | 8,453,600 | 106.12 | 106.42 | 102.84 | 103.44 | 00:00:00 | | 2007-11-15 | 8,023,600 | 103.24 | 105.64 | 103.05 | 103.60 | 00:00:00 | | 2007-11-16 | 9,294,000 | 104.51 | 105.00 | 103.25 | 104.79 | 00:00:00 | | 2007-11-19 | 9,502,200 | 104.34 | 105.39 | 101.34 | 102.22 | 00:00:00 | | 2007-11-20 | 8,393,400 | 102.59 | 104.97 | 101.38 | 103.42 | 00:00:00 | | 2007-11-21 | 7,097,200 | 101.41 | 104.09 | 101.41 | 102.22 | 00:00:00 | | 2007-11-23 | 2,827,700 | 103.10 | 104.14 | 102.32 | 104.05 | 00:00:00 | | 2007-11-26 | 7,340,700 | 104.26 | 105.15 | 101.72 | 101.97 | 00:00:00 | | 2007-11-27 | 9,117,500 | 102.70 | 104.58 | 101.50 | 103.83 | 00:00:00 | | 2007-11-28 | 9,397,700 | 104.82 | 108.27 | 104.36 | 107.37 | 00:00:00 | | 2007-11-29 | 7,813,800 | 107.24 | 107.87 | 106.25 | 107.50 | 00:00:00 | | 2007-11-30 | 12,900,200 | 108.57 | 109.19 | 103.93 | 105.18 | 00:00:00 | | 2007-12-03 | 7,918,800 | 105.55 | 107.14 | 104.58 | 105.83 | 00:00:00 | | 2007-12-04 | 6,361,800 | 105.41 | 107.42 | 104.72 | 106.63 | 00:00:00 | | 2007-12-05 | 6,090,400 | 107.83 | 108.52 | 106.98 | 108.16 | 00:00:00 | | 2007-12-06 | 5,315,500 | 108.00 | 110.00 | 107.93 | 109.70 | 00:00:00 | | 2007-12-07 | 5,985,500 | 109.68 | 110.00 | 107.95 | 108.86 | 00:00:00 | | 2007-12-10 | 4,442,200 | 109.38 | 110.26 | 109.00 | 109.39 | 00:00:00 | | 2007-12-11 | 8,439,700 | 109.34 | 110.40 | 106.46 | 106.99 | 00:00:00 | | 2007-12-12 | 7,879,800 | 109.17 | 110.20 | 107.38 | 108.47 | 00:00:00 | | 2007-12-13 | 6,252,800 | 108.00 | 108.64 | 106.94 | 108.18 | 00:00:00 | | 2007-12-14 | 9,711,200 | 107.31 | 107.56 | 104.10 | 105.77 | 00:00:00 | | 2007-12-17 | 7,131,100 | 105.37 | 105.99 | 104.00 | 104.53 | 00:00:00 | | 2007-12-18 | 8,042,000 | 105.08 | 106.97 | 104.13 | 106.31 | 00:00:00 | | 2007-12-19 | 7,031,100 | 106.54 | 108.38 | 105.87 | 107.14 | 00:00:00 | | 2007-12-20 | 8,030,900 | 107.78 | 109.49 | 107.61 | 108.84 | 00:00:00 | | 2007-12-21 | 13,246,600 | 109.90 | 111.16 | 109.15 | 111.05 | 00:00:00 | | 2007-12-24 | 2,342,400 | 111.20 | 112.00 | 110.55 | 111.65 | 00:00:00 | | 2007-12-26 | 3,849,400 | 110.90 | 112.19 | 110.90 | 111.56 | 00:00:00 | | 2007-12-27 | 4,513,600 | 110.53 | 111.30 | 109.49 | 109.60 | 00:00:00 | | 2007-12-28 | 5,834,500 | 110.76 | 110.76 | 109.11 | 110.09 | 00:00:00 | | 2007-12-31 | 5,732,300 | 109.51 | 110.00 | 107.26 | 108.10 | 00:00:00 | | 2008-01-02 | 9,503,500 | 108.99 | 108.99 | 104.17 | 104.69 | 00:00:00 | | 2008-01-03 | 7,528,900 | 104.83 | 105.57 | 103.98 | 104.90 | 00:00:00 | | 2008-01-04 | 11,034,600 | 103.95 | 103.95 | 100.48 | 101.13 | 00:00:00 | | 2008-01-07 | 12,650,400 | 100.25 | 101.00 | 99.03 | 100.05 | 00:00:00 | | 2008-01-08 | 9,434,400 | 100.05 | 100.38 | 97.17 | 97.59 | 00:00:00 | | 2008-01-09 | 10,922,100 | 97.76 | 99.15 | 97.16 | 98.31 | 00:00:00 | | 2008-01-10 | 10,634,700 | 97.39 | 100.86 | 97.15 | 99.92 | 00:00:00 | | 2008-01-11 | 8,959,900 | 99.20 | 99.46 | 97.04 | 97.67 | 00:00:00 | | 2008-01-14 | 18,009,400 | 105.01 | 105.59 | 101.33 | 102.93 | 00:00:00 | | 2008-01-15 | 11,629,500 | 102.03 | 104.64 | 101.23 | 101.83 | 00:00:00 | | 2008-01-16 | 12,681,700 | 100.14 | 102.86 | 100.14 | 101.63 | 00:00:00 | | 2008-01-17 | 11,934,000 | 102.00 | 103.45 | 100.05 | 101.10 | 00:00:00 | | 2008-01-18 | 23,871,700 | 106.72 | 106.72 | 102.50 | 103.40 | 00:00:00 | | 2008-01-22 | 15,129,500 | 98.55 | 103.09 | 98.55 | 101.22 | 00:00:00 | | 2008-01-23 | 19,588,100 | 99.63 | 106.34 | 98.50 | 106.10 | 00:00:00 | | 2008-01-24 | 13,025,700 | 106.38 | 107.51 | 104.68 | 106.91 | 00:00:00 | | 2008-01-25 | 10,025,400 | 107.79 | 107.79 | 104.10 | 104.52 | 00:00:00 | | 2008-01-28 | 7,858,500 | 104.44 | 105.77 | 103.83 | 104.98 | 00:00:00 | | 2008-01-29 | 6,616,200 | 105.50 | 106.80 | 104.60 | 106.10 | 00:00:00 | | 2008-01-30 | 7,431,100 | 105.85 | 107.65 | 104.86 | 105.65 | 00:00:00 | | 2008-01-31 | 9,054,600 | 104.21 | 107.97 | 103.70 | 107.11 | 00:00:00 | | 2008-02-01 | 8,047,100 | 107.16 | 109.40 | 105.86 | 109.08 | 00:00:00 | | 2008-02-04 | 5,985,500 | 108.67 | 109.00 | 107.23 | 107.93 | 00:00:00 | | 2008-02-05 | 9,048,900 | 107.06 | 108.05 | 104.68 | 105.02 | 00:00:00 | | 2008-02-06 | 8,265,700 | 105.05 | 106.49 | 103.58 | 103.59 | 00:00:00 | | 2008-02-07 | 11,255,800 | 102.89 | 104.00 | 100.60 | 102.34 | 00:00:00 | | 2008-02-08 | 6,085,600 | 102.19 | 103.67 | 102.07 | 103.27 | 00:00:00 | | 2008-02-11 | 6,098,300 | 103.05 | 105.55 | 102.87 | 105.14 | 00:00:00 | | 2008-02-12 | 7,650,200 | 105.16 | 107.33 | 104.70 | 106.53 | 00:00:00 | | 2008-02-13 | 6,608,200 | 107.13 | 108.93 | 106.80 | 108.42 | 00:00:00 | | 2008-02-14 | 7,340,600 | 107.94 | 108.50 | 105.50 | 106.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
