|
 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 | | 2008-02-14 | 7,340,600 | 107.94 | 108.50 | 105.50 | 106.13 | 00:00:00 | | 2008-02-15 | 6,235,600 | 105.27 | 106.25 | 105.00 | 106.16 | 00:00:00 | | 2008-02-19 | 7,376,400 | 106.94 | 107.62 | 104.64 | 105.00 | 00:00:00 | | 2008-02-20 | 7,671,000 | 105.43 | 108.21 | 104.53 | 107.85 | 00:00:00 | | 2008-02-21 | 8,328,000 | 108.10 | 109.60 | 106.43 | 106.93 | 00:00:00 | | 2008-02-22 | 7,917,200 | 107.14 | 108.48 | 105.71 | 108.07 | 00:00:00 | | 2008-02-25 | 8,158,000 | 107.43 | 110.32 | 107.43 | 110.08 | 00:00:00 | | 2008-02-26 | 18,651,500 | 109.52 | 114.99 | 109.05 | 114.38 | 00:00:00 | | 2008-02-27 | 11,854,900 | 113.84 | 116.63 | 112.91 | 116.46 | 00:00:00 | | 2008-02-28 | 7,227,200 | 115.60 | 115.90 | 114.56 | 115.24 | 00:00:00 | | 2008-02-29 | 8,475,100 | 114.04 | 115.14 | 113.35 | 113.86 | 00:00:00 | | 2008-03-03 | 6,335,700 | 113.86 | 114.81 | 113.48 | 114.23 | 00:00:00 | | 2008-03-04 | 8,593,300 | 113.40 | 115.72 | 112.75 | 115.71 | 00:00:00 | | 2008-03-05 | 8,434,200 | 116.41 | 116.41 | 114.25 | 115.39 | 00:00:00 | | 2008-03-06 | 8,018,400 | 115.06 | 115.15 | 112.25 | 112.52 | 00:00:00 | | 2008-03-07 | 8,124,900 | 111.85 | 114.75 | 111.80 | 113.94 | 00:00:00 | | 2008-03-10 | 9,747,300 | 113.12 | 115.99 | 113.12 | 114.01 | 00:00:00 | | 2008-03-11 | 10,480,600 | 115.80 | 116.56 | 114.04 | 116.49 | 00:00:00 | | 2008-03-12 | 9,083,200 | 116.44 | 118.00 | 115.11 | 117.07 | 00:00:00 | | 2008-03-13 | 9,548,900 | 115.69 | 116.78 | 113.64 | 115.91 | 00:00:00 | | 2008-03-14 | 9,734,600 | 116.07 | 116.52 | 112.69 | 115.23 | 00:00:00 | | 2008-03-17 | 9,280,300 | 113.00 | 117.04 | 113.00 | 115.55 | 00:00:00 | | 2008-03-18 | 9,966,500 | 116.60 | 118.43 | 113.81 | 118.41 | 00:00:00 | | 2008-03-19 | 9,314,400 | 118.29 | 118.50 | 116.65 | 116.94 | 00:00:00 | | 2008-03-20 | 11,131,700 | 117.09 | 118.48 | 116.65 | 118.33 | 00:00:00 | | 2008-03-24 | 8,398,000 | 118.57 | 119.79 | 118.13 | 119.06 | 00:00:00 | | 2008-03-25 | 8,443,600 | 119.10 | 119.10 | 117.15 | 117.97 | 00:00:00 | | 2008-03-26 | 9,617,100 | 117.59 | 117.97 | 114.96 | 116.91 | 00:00:00 | | 2008-03-27 | 8,437,200 | 116.02 | 116.20 | 114.51 | 115.52 | 00:00:00 | | 2008-03-28 | 6,600,900 | 115.86 | 116.75 | 114.21 | 114.57 | 00:00:00 | | 2008-03-31 | 9,707,200 | 114.15 | 115.87 | 113.34 | 115.14 | 00:00:00 | | 2008-04-01 | 11,875,400 | 115.20 | 118.37 | 114.97 | 116.49 | 00:00:00 | | 2008-04-02 | 8,044,200 | 116.84 | 116.88 | 113.98 | 114.81 | 00:00:00 | | 2008-04-03 | 7,052,900 | 114.35 | 116.82 | 113.86 | 116.02 | 00:00:00 | | 2008-04-04 | 5,733,200 | 116.05 | 116.58 | 114.60 | 115.76 | 00:00:00 | | 2008-04-07 | 6,181,200 | 116.37 | 117.37 | 115.82 | 116.31 | 00:00:00 | | 2008-04-08 | 7,283,300 | 115.72 | 116.88 | 115.28 | 116.27 | 00:00:00 | | 2008-04-09 | 6,819,100 | 116.50 | 117.72 | 115.72 | 116.77 | 00:00:00 | | 2008-04-10 | 9,149,300 | 116.93 | 119.22 | 116.88 | 118.78 | 00:00:00 | | 2008-04-11 | 9,556,800 | 117.31 | 117.80 | 115.51 | 116.00 | 00:00:00 | | 2008-04-14 | 7,745,600 | 116.20 | 117.94 | 115.95 | 117.28 | 00:00:00 | | 2008-04-15 | 8,642,000 | 117.10 | 117.67 | 115.54 | 117.17 | 00:00:00 | | 2008-04-16 | 19,159,600 | 118.15 | 120.47 | 117.17 | 120.47 | 00:00:00 | | 2008-04-17 | 18,999,100 | 122.39 | 123.72 | 120.70 | 123.08 | 00:00:00 | | 2008-04-18 | 12,490,800 | 123.92 | 125.00 | 123.15 | 124.40 | 00:00:00 | | 2008-04-21 | 6,952,800 | 123.62 | 124.51 | 122.05 | 124.35 | 00:00:00 | | 2008-04-22 | 5,417,500 | 123.87 | 124.35 | 123.01 | 123.67 | 00:00:00 | | 2008-04-23 | 7,593,300 | 123.69 | 124.78 | 122.64 | 123.60 | 00:00:00 | | 2008-04-24 | 5,996,700 | 123.38 | 124.90 | 122.73 | 124.19 | 00:00:00 | | 2008-04-25 | 6,313,400 | 124.50 | 124.50 | 122.06 | 123.08 | 00:00:00 | | 2008-04-28 | 5,605,200 | 122.61 | 123.05 | 121.64 | 121.69 | 00:00:00 | | 2008-04-29 | 7,226,000 | 122.04 | 123.20 | 122.04 | 122.85 | 00:00:00 | | 2008-04-30 | 8,128,300 | 123.34 | 123.50 | 120.50 | 120.70 | 00:00:00 | | 2008-05-01 | 8,230,200 | 121.06 | 124.43 | 121.06 | 123.61 | 00:00:00 | | 2008-05-02 | 6,916,600 | 123.30 | 124.00 | 121.76 | 123.18 | 00:00:00 | | 2008-05-05 | 6,359,300 | 122.29 | 123.25 | 121.74 | 122.03 | 00:00:00 | | 2008-05-06 | 5,910,400 | 121.50 | 123.34 | 120.78 | 122.82 | 00:00:00 | | 2008-05-07 | 11,406,800 | 122.78 | 124.98 | 122.41 | 124.14 | 00:00:00 | | 2008-05-08 | 9,794,000 | 124.20 | 125.17 | 123.70 | 124.92 | 00:00:00 | | 2008-05-09 | 5,502,900 | 124.37 | 124.65 | 123.63 | 124.06 | 00:00:00 | | 2008-05-12 | 8,666,800 | 123.82 | 125.99 | 123.56 | 125.24 | 00:00:00 | | 2008-05-13 | 9,693,400 | 125.12 | 126.70 | 125.03 | 126.58 | 00:00:00 | | 2008-05-14 | 8,888,300 | 126.52 | 128.83 | 126.20 | 127.52 | 00:00:00 | | 2008-05-15 | 7,227,900 | 127.33 | 128.68 | 126.90 | 128.46 | 00:00:00 | | 2008-05-16 | 6,372,100 | 128.46 | 128.48 | 126.80 | 127.82 | 00:00:00 | | 2008-05-19 | 6,385,200 | 127.68 | 128.21 | 126.05 | 126.49 | 00:00:00 | | 2008-05-20 | 7,017,700 | 126.05 | 126.05 | 124.45 | 125.18 | 00:00:00 | | 2008-05-21 | 8,333,900 | 125.05 | 126.40 | 123.02 | 123.62 | 00:00:00 | | 2008-05-22 | 5,031,300 | 123.55 | 125.35 | 123.55 | 124.70 | 00:00:00 | | 2008-05-23 | 4,701,500 | 124.35 | 124.91 | 123.77 | 124.20 | 00:00:00 | | 2008-05-27 | 6,989,200 | 124.01 | 127.38 | 124.00 | 127.32 | 00:00:00 | | 2008-05-28 | 9,855,100 | 127.50 | 129.54 | 126.99 | 129.54 | 00:00:00 | | 2008-05-29 | 7,561,500 | 128.76 | 129.99 | 128.66 | 129.71 | 00:00:00 | | 2008-05-30 | 8,652,900 | 129.22 | 129.99 | 128.80 | 129.43 | 00:00:00 | | 2008-06-02 | 7,599,300 | 128.49 | 129.37 | 126.70 | 127.36 | 00:00:00 | | 2008-06-03 | 7,238,200 | 127.47 | 129.00 | 127.46 | 127.84 | 00:00:00 | | 2008-06-04 | 6,432,300 | 127.87 | 128.50 | 126.45 | 127.55 | 00:00:00 | | 2008-06-05 | 6,153,300 | 127.41 | 129.04 | 127.20 | 128.47 | 00:00:00 | | 2008-06-06 | 7,866,700 | 127.77 | 128.14 | 124.74 | 124.94 | 00:00:00 | | 2008-06-09 | 5,584,000 | 125.38 | 126.18 | 124.06 | 125.86 | 00:00:00 | | 2008-06-10 | 5,384,200 | 124.88 | 126.72 | 124.63 | 125.94 | 00:00:00 | | 2008-06-11 | 7,207,200 | 125.90 | 125.90 | 122.86 | 123.25 | 00:00:00 | | 2008-06-12 | 6,748,600 | 123.85 | 125.09 | 123.13 | 123.85 | 00:00:00 | | 2008-06-13 | 6,379,600 | 124.42 | 126.57 | 124.15 | 126.15 | 00:00:00 | | 2008-06-16 | 6,280,200 | 125.46 | 127.14 | 124.65 | 126.71 | 00:00:00 | | 2008-06-17 | 5,277,900 | 127.10 | 127.10 | 124.62 | 125.10 | 00:00:00 | | 2008-06-18 | 6,614,700 | 124.55 | 125.43 | 123.70 | 124.16 | 00:00:00 | | 2008-06-19 | 7,570,200 | 123.67 | 125.62 | 122.36 | 125.02 | 00:00:00 | | 2008-06-20 | 9,624,900 | 124.81 | 125.02 | 122.50 | 122.74 | 00:00:00 | | 2008-06-23 | 5,852,300 | 123.00 | 124.50 | 122.40 | 123.46 | 00:00:00 | | 2008-06-24 | 7,552,900 | 123.08 | 124.25 | 121.90 | 123.46 | 00:00:00 | | 2008-06-25 | 7,131,500 | 123.67 | 125.83 | 123.20 | 124.58 | 00:00:00 | | 2008-06-26 | 9,710,600 | 123.43 | 123.82 | 120.76 | 121.13 | 00:00:00 | | 2008-06-27 | 11,660,400 | 121.02 | 122.05 | 118.26 | 120.05 | 00:00:00 | | 2008-06-30 | 8,439,000 | 120.03 | 120.22 | 118.15 | 118.53 | 00:00:00 | | 2008-07-01 | 10,069,400 | 117.50 | 119.36 | 116.60 | 119.27 | 00:00:00 | | 2008-07-02 | 8,093,200 | 118.41 | 120.55 | 118.12 | 119.10 | 00:00:00 | | 2008-07-03 | 6,115,200 | 119.95 | 120.78 | 117.89 | 119.54 | 00:00:00 | | 2008-07-07 | 9,131,100 | 119.62 | 122.64 | 119.62 | 121.50 | 00:00:00 | | 2008-07-08 | 9,813,300 | 120.55 | 123.99 | 120.55 | 123.88 | 00:00:00 | | 2008-07-09 | 9,506,700 | 124.21 | 124.50 | 120.40 | 120.40 | 00:00:00 | | 2008-07-10 | 10,053,600 | 120.66 | 123.54 | 120.66 | 123.18 | 00:00:00 | | 2008-07-11 | 8,841,400 | 121.80 | 123.74 | 120.57 | 122.12 | 00:00:00 | | 2008-07-14 | 8,317,400 | 123.51 | 124.25 | 121.24 | 121.54 | 00:00:00 | | 2008-07-15 | 10,710,500 | 121.00 | 124.50 | 119.90 | 123.20 | 00:00:00 | | 2008-07-16 | 9,898,800 | 122.81 | 126.89 | 122.25 | 125.94 | 00:00:00 | | 2008-07-17 | 12,298,200 | 126.39 | 126.96 | 124.00 | 126.52 | 00:00:00 | | 2008-07-18 | 18,317,800 | 125.81 | 130.00 | 125.42 | 129.89 | 00:00:00 | | 2008-07-21 | 7,779,600 | 129.83 | 129.90 | 127.64 | 128.66 | 00:00:00 | | 2008-07-22 | 11,428,600 | 127.50 | 130.00 | 127.26 | 130.00 | 00:00:00 | | 2008-07-23 | 10,230,300 | 129.78 | 130.33 | 128.29 | 129.52 | 00:00:00 | | 2008-07-24 | 8,946,300 | 129.06 | 130.93 | 128.80 | 130.00 | 00:00:00 | | 2008-07-25 | 7,565,500 | 129.00 | 129.90 | 128.00 | 128.53 | 00:00:00 | | 2008-07-28 | 6,096,800 | 127.69 | 128.44 | 126.13 | 126.25 | 00:00:00 | | 2008-07-29 | 5,979,400 | 126.54 | 128.17 | 126.25 | 127.66 | 00:00:00 | | 2008-07-30 | 5,826,100 | 128.12 | 129.00 | 127.09 | 128.86 | 00:00:00 | | 2008-07-31 | 5,857,300 | 128.10 | 129.50 | 127.74 | 127.98 | 00:00:00 | | 2008-08-01 | 4,939,700 | 128.52 | 129.30 | 126.28 | 126.64 | 00:00:00 | | 2008-08-04 | 5,994,900 | 126.77 | 128.10 | 126.25 | 127.56 | 00:00:00 | | 2008-08-05 | 6,969,900 | 128.20 | 128.90 | 127.08 | 128.87 | 00:00:00 | | 2008-08-06 | 6,253,800 | 128.45 | 129.50 | 127.75 | 129.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
