|
 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 | | 2008-08-06 | 6,253,800 | 128.45 | 129.50 | 127.75 | 129.16 | 00:00:00 | | 2008-08-07 | 6,633,500 | 128.30 | 129.97 | 127.90 | 129.05 | 00:00:00 | | 2008-08-08 | 8,561,800 | 128.50 | 129.88 | 127.63 | 128.81 | 00:00:00 | | 2008-08-11 | 7,490,400 | 128.43 | 128.43 | 125.75 | 126.60 | 00:00:00 | | 2008-08-12 | 6,996,800 | 126.01 | 126.50 | 124.40 | 125.22 | 00:00:00 | | 2008-08-13 | 5,857,800 | 125.00 | 126.99 | 124.75 | 125.80 | 00:00:00 | | 2008-08-14 | 6,813,000 | 125.01 | 128.25 | 124.80 | 126.94 | 00:00:00 | | 2008-08-15 | 5,566,200 | 127.07 | 127.19 | 125.35 | 126.36 | 00:00:00 | | 2008-08-18 | 5,959,400 | 126.49 | 127.00 | 123.68 | 124.59 | 00:00:00 | | 2008-08-19 | 9,311,600 | 123.63 | 124.79 | 122.01 | 122.56 | 00:00:00 | | 2008-08-20 | 6,871,600 | 123.50 | 123.97 | 122.01 | 122.51 | 00:00:00 | | 2008-08-21 | 6,315,000 | 121.58 | 123.43 | 121.55 | 122.99 | 00:00:00 | | 2008-08-22 | 5,989,200 | 123.30 | 125.35 | 122.80 | 124.93 | 00:00:00 | | 2008-08-25 | 5,827,400 | 124.48 | 124.93 | 122.70 | 122.86 | 00:00:00 | | 2008-08-26 | 6,218,200 | 122.58 | 122.85 | 121.50 | 122.50 | 00:00:00 | | 2008-08-27 | 5,843,800 | 122.42 | 124.85 | 122.18 | 123.38 | 00:00:00 | | 2008-08-28 | 5,448,200 | 124.06 | 125.45 | 123.58 | 124.58 | 00:00:00 | | 2008-08-29 | 7,156,000 | 123.71 | 123.99 | 121.63 | 121.73 | 00:00:00 | | 2008-09-02 | 11,749,800 | 122.87 | 124.00 | 117.90 | 118.41 | 00:00:00 | | 2008-09-03 | 11,316,600 | 118.34 | 118.65 | 115.15 | 118.34 | 00:00:00 | | 2008-09-04 | 10,133,800 | 117.99 | 118.90 | 114.90 | 115.00 | 00:00:00 | | 2008-09-05 | 8,811,400 | 114.15 | 115.09 | 113.17 | 114.33 | 00:00:00 | | 2008-09-08 | 10,452,800 | 118.00 | 118.28 | 115.14 | 117.29 | 00:00:00 | | 2008-09-09 | 8,106,300 | 117.78 | 118.10 | 115.00 | 115.04 | 00:00:00 | | 2008-09-10 | 11,852,200 | 116.40 | 119.95 | 116.10 | 118.04 | 00:00:00 | | 2008-09-11 | 9,737,400 | 116.60 | 119.37 | 116.11 | 119.20 | 00:00:00 | | 2008-09-12 | 6,635,100 | 118.66 | 119.28 | 116.82 | 118.97 | 00:00:00 | | 2008-09-15 | 9,875,100 | 115.36 | 118.41 | 115.19 | 115.19 | 00:00:00 | | 2008-09-16 | 13,673,200 | 113.73 | 117.64 | 113.32 | 116.05 | 00:00:00 | | 2008-09-17 | 12,278,000 | 114.79 | 115.50 | 110.61 | 111.47 | 00:00:00 | | 2008-09-18 | 15,968,500 | 112.91 | 118.59 | 111.04 | 115.12 | 00:00:00 | | 2008-09-19 | 14,432,600 | 119.59 | 124.00 | 117.50 | 118.85 | 00:00:00 | | 2008-09-22 | 8,844,000 | 118.45 | 120.14 | 116.02 | 116.21 | 00:00:00 | | 2008-09-23 | 8,012,800 | 116.21 | 118.17 | 114.14 | 115.36 | 00:00:00 | | 2008-09-24 | 6,574,100 | 116.93 | 118.17 | 114.26 | 116.46 | 00:00:00 | | 2008-09-25 | 6,539,200 | 117.75 | 121.99 | 116.12 | 120.11 | 00:00:00 | | 2008-09-26 | 4,760,500 | 117.21 | 121.01 | 117.01 | 119.42 | 00:00:00 | | 2008-09-29 | 9,474,900 | 117.44 | 118.43 | 109.95 | 114.46 | 00:00:00 | | 2008-09-30 | 18,991,900 | 115.83 | 116.96 | 111.81 | 116.96 | 00:00:00 | | 2008-10-01 | 13,134,400 | 115.51 | 116.80 | 107.75 | 110.13 | 00:00:00 | | 2008-10-02 | 11,458,200 | 108.48 | 109.97 | 103.04 | 104.74 | 00:00:00 | | 2008-10-03 | 9,637,900 | 105.16 | 110.95 | 103.03 | 103.44 | 00:00:00 | | 2008-10-06 | 11,521,400 | 101.21 | 103.00 | 96.60 | 100.62 | 00:00:00 | | 2008-10-07 | 11,416,100 | 101.50 | 102.62 | 94.24 | 95.65 | 00:00:00 | | 2008-10-08 | 17,980,400 | 91.51 | 97.48 | 89.98 | 90.55 | 00:00:00 | | 2008-10-09 | 21,293,600 | 95.29 | 95.31 | 88.23 | 89.00 | 00:00:00 | | 2008-10-10 | 24,637,400 | 87.41 | 91.66 | 83.51 | 87.75 | 00:00:00 | | 2008-10-13 | 17,101,600 | 90.44 | 93.61 | 86.95 | 92.21 | 00:00:00 | | 2008-10-14 | 15,114,200 | 96.42 | 99.00 | 92.00 | 93.60 | 00:00:00 | | 2008-10-15 | 11,330,800 | 92.77 | 95.29 | 87.71 | 88.29 | 00:00:00 | | 2008-10-16 | 16,271,300 | 89.38 | 92.00 | 84.35 | 91.52 | 00:00:00 | | 2008-10-17 | 15,230,700 | 91.75 | 95.91 | 87.71 | 90.78 | 00:00:00 | | 2008-10-20 | 9,747,100 | 92.21 | 93.31 | 89.33 | 92.51 | 00:00:00 | | 2008-10-21 | 9,716,400 | 92.22 | 92.46 | 88.57 | 88.86 | 00:00:00 | | 2008-10-22 | 14,198,100 | 87.00 | 87.59 | 80.80 | 83.60 | 00:00:00 | | 2008-10-23 | 12,358,000 | 84.09 | 85.89 | 81.00 | 84.35 | 00:00:00 | | 2008-10-24 | 12,287,300 | 79.27 | 84.31 | 78.82 | 82.07 | 00:00:00 | | 2008-10-27 | 11,099,100 | 80.27 | 84.50 | 79.01 | 79.66 | 00:00:00 | | 2008-10-28 | 14,205,900 | 81.40 | 87.61 | 79.52 | 87.28 | 00:00:00 | | 2008-10-29 | 12,692,000 | 87.74 | 91.00 | 86.25 | 88.20 | 00:00:00 | | 2008-10-30 | 12,033,800 | 91.01 | 92.40 | 88.90 | 90.69 | 00:00:00 | | 2008-10-31 | 10,506,300 | 90.90 | 94.19 | 89.03 | 92.97 | 00:00:00 | | 2008-11-03 | 7,686,300 | 92.64 | 94.67 | 92.17 | 92.68 | 00:00:00 | | 2008-11-04 | 10,173,000 | 94.76 | 94.76 | 92.07 | 93.40 | 00:00:00 | | 2008-11-05 | 8,706,200 | 92.93 | 93.40 | 89.70 | 89.94 | 00:00:00 | | 2008-11-06 | 12,522,000 | 87.68 | 88.83 | 84.28 | 85.15 | 00:00:00 | | 2008-11-07 | 7,927,800 | 85.78 | 86.71 | 84.25 | 86.27 | 00:00:00 | | 2008-11-10 | 9,685,100 | 87.99 | 88.10 | 82.74 | 83.87 | 00:00:00 | | 2008-11-11 | 10,013,600 | 83.25 | 84.29 | 80.25 | 82.74 | 00:00:00 | | 2008-11-12 | 11,368,400 | 80.73 | 82.40 | 79.57 | 79.74 | 00:00:00 | | 2008-11-13 | 15,103,600 | 79.62 | 84.39 | 75.40 | 84.21 | 00:00:00 | | 2008-11-14 | 12,023,700 | 82.63 | 85.40 | 79.50 | 80.33 | 00:00:00 | | 2008-11-17 | 10,315,300 | 79.40 | 79.74 | 77.16 | 77.48 | 00:00:00 | | 2008-11-18 | 13,050,600 | 79.13 | 80.93 | 77.00 | 80.08 | 00:00:00 | | 2008-11-19 | 12,606,400 | 79.93 | 81.00 | 75.73 | 75.97 | 00:00:00 | | 2008-11-20 | 17,634,700 | 75.00 | 78.39 | 70.51 | 71.74 | 00:00:00 | | 2008-11-21 | 19,804,500 | 72.74 | 76.98 | 69.50 | 74.88 | 00:00:00 | | 2008-11-24 | 15,023,200 | 75.74 | 82.09 | 75.00 | 79.89 | 00:00:00 | | 2008-11-25 | 12,519,700 | 81.37 | 82.40 | 78.22 | 80.65 | 00:00:00 | | 2008-11-26 | 8,240,600 | 79.52 | 81.79 | 78.61 | 81.67 | 00:00:00 | | 2008-11-28 | 3,908,300 | 81.00 | 81.90 | 80.10 | 81.60 | 00:00:00 | | 2008-12-01 | 10,265,000 | 80.95 | 81.36 | 76.79 | 76.90 | 00:00:00 | | 2008-12-02 | 9,305,200 | 77.80 | 80.00 | 76.14 | 79.84 | 00:00:00 | | 2008-12-03 | 9,757,800 | 78.62 | 81.00 | 76.99 | 80.67 | 00:00:00 | | 2008-12-04 | 10,914,000 | 80.03 | 80.83 | 76.18 | 77.44 | 00:00:00 | | 2008-12-05 | 11,212,000 | 76.78 | 81.50 | 75.31 | 80.59 | 00:00:00 | | 2008-12-08 | 11,177,600 | 82.57 | 85.88 | 81.73 | 84.86 | 00:00:00 | | 2008-12-09 | 9,356,400 | 83.82 | 85.43 | 82.20 | 82.69 | 00:00:00 | | 2008-12-10 | 8,187,000 | 83.95 | 84.99 | 81.83 | 82.86 | 00:00:00 | | 2008-12-11 | 10,682,400 | 81.50 | 82.86 | 79.77 | 80.58 | 00:00:00 | | 2008-12-12 | 10,381,700 | 78.68 | 82.94 | 78.06 | 82.20 | 00:00:00 | | 2008-12-15 | 8,848,200 | 82.51 | 83.54 | 80.00 | 82.77 | 00:00:00 | | 2008-12-16 | 11,559,800 | 83.11 | 86.84 | 82.87 | 86.40 | 00:00:00 | | 2008-12-17 | 8,592,000 | 85.44 | 87.27 | 84.66 | 85.84 | 00:00:00 | | 2008-12-18 | 8,029,500 | 85.77 | 86.64 | 82.96 | 84.00 | 00:00:00 | | 2008-12-19 | 13,098,600 | 85.22 | 85.22 | 82.97 | 83.52 | 00:00:00 | | 2008-12-22 | 7,083,300 | 83.27 | 83.45 | 80.32 | 81.99 | 00:00:00 | | 2008-12-23 | 6,374,400 | 82.35 | 82.81 | 80.13 | 80.60 | 00:00:00 | | 2008-12-24 | 2,415,200 | 80.55 | 81.22 | 79.92 | 80.52 | 00:00:00 | | 2008-12-26 | 3,101,300 | 80.93 | 81.80 | 80.55 | 81.33 | 00:00:00 | | 2008-12-29 | 6,062,600 | 81.72 | 81.72 | 79.68 | 81.25 | 00:00:00 | | 2008-12-30 | 5,774,400 | 81.83 | 83.64 | 81.52 | 83.55 | 00:00:00 | | 2008-12-31 | 6,667,700 | 83.50 | 85.00 | 83.50 | 84.16 | 00:00:00 | | 2009-01-02 | 7,558,200 | 83.89 | 87.59 | 83.89 | 87.37 | 00:00:00 | | 2009-01-05 | 8,315,700 | 86.42 | 87.67 | 86.18 | 86.82 | 00:00:00 | | 2009-01-06 | 9,649,500 | 87.11 | 90.41 | 86.37 | 89.23 | 00:00:00 | | 2009-01-07 | 8,455,100 | 87.83 | 88.80 | 87.12 | 87.79 | 00:00:00 | | 2009-01-08 | 7,231,800 | 87.81 | 88.14 | 85.98 | 87.18 | 00:00:00 | | 2009-01-09 | 7,440,300 | 87.05 | 87.50 | 84.25 | 84.70 | 00:00:00 | | 2009-01-12 | 8,072,700 | 84.57 | 86.60 | 84.42 | 85.71 | 00:00:00 | | 2009-01-13 | 7,657,200 | 85.50 | 86.59 | 84.79 | 85.34 | 00:00:00 | | 2009-01-14 | 9,470,000 | 84.20 | 84.82 | 82.11 | 83.19 | 00:00:00 | | 2009-01-15 | 11,734,800 | 83.61 | 84.83 | 82.26 | 84.12 | 00:00:00 | | 2009-01-16 | 11,245,300 | 84.61 | 85.74 | 83.08 | 84.92 | 00:00:00 | | 2009-01-20 | 13,800,100 | 84.76 | 84.92 | 81.76 | 81.98 | 00:00:00 | | 2009-01-21 | 24,905,000 | 86.29 | 91.60 | 86.00 | 91.42 | 00:00:00 | | 2009-01-22 | 12,350,700 | 89.83 | 90.74 | 88.11 | 90.07 | 00:00:00 | | 2009-01-23 | 10,253,700 | 88.40 | 90.70 | 87.81 | 89.49 | 00:00:00 | | 2009-01-26 | 9,840,800 | 89.77 | 92.67 | 89.52 | 91.60 | 00:00:00 | | 2009-01-27 | 8,720,800 | 91.77 | 91.97 | 90.50 | 91.66 | 00:00:00 | | 2009-01-28 | 13,407,200 | 92.70 | 94.94 | 91.91 | 94.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
