|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,360,900 | 113.50 | 113.62 | 110.81 | 111.87 | 00:00:00 | | 2000-06-26 | 3,625,900 | 113.00 | 115.75 | 112.87 | 114.41 | 00:00:00 | | 2000-06-27 | 6,607,900 | 111.62 | 112.81 | 108.75 | 109.75 | 00:00:00 | | 2000-06-28 | 6,436,600 | 110.00 | 115.19 | 109.87 | 113.78 | 00:00:00 | | 2000-06-29 | 7,688,500 | 111.75 | 114.37 | 110.06 | 114.00 | 00:00:00 | | 2000-06-30 | 8,612,600 | 112.69 | 113.19 | 108.62 | 109.56 | 00:00:00 | | 2000-07-03 | 2,304,400 | 108.75 | 109.87 | 108.31 | 109.50 | 00:00:00 | | 2000-07-05 | 14,339,600 | 105.62 | 105.62 | 101.12 | 105.00 | 00:00:00 | | 2000-07-06 | 12,932,700 | 105.00 | 105.12 | 100.00 | 101.25 | 00:00:00 | | 2000-07-07 | 9,031,700 | 102.69 | 105.06 | 101.62 | 105.06 | 00:00:00 | | 2000-07-10 | 4,212,200 | 104.69 | 104.94 | 102.87 | 103.31 | 00:00:00 | | 2000-07-11 | 5,619,800 | 103.25 | 104.00 | 101.00 | 102.00 | 00:00:00 | | 2000-07-12 | 5,550,500 | 103.19 | 105.87 | 102.62 | 104.62 | 00:00:00 | | 2000-07-13 | 5,669,700 | 105.44 | 105.94 | 102.00 | 104.00 | 00:00:00 | | 2000-07-14 | 4,020,000 | 103.75 | 104.87 | 103.12 | 103.94 | 00:00:00 | | 2000-07-17 | 6,632,700 | 104.44 | 107.87 | 104.19 | 105.50 | 00:00:00 | | 2000-07-18 | 6,452,700 | 104.12 | 104.81 | 102.62 | 103.31 | 00:00:00 | | 2000-07-19 | 7,781,400 | 102.37 | 109.50 | 101.00 | 108.75 | 00:00:00 | | 2000-07-20 | 23,048,400 | 112.00 | 117.81 | 111.75 | 117.25 | 00:00:00 | | 2000-07-21 | 8,966,400 | 117.00 | 117.00 | 113.75 | 114.75 | 00:00:00 | | 2000-07-24 | 6,814,400 | 114.12 | 115.62 | 111.62 | 112.50 | 00:00:00 | | 2000-07-25 | 5,566,900 | 113.25 | 113.37 | 110.25 | 112.00 | 00:00:00 | | 2000-07-26 | 6,670,400 | 111.00 | 112.37 | 108.87 | 109.87 | 00:00:00 | | 2000-07-27 | 4,047,400 | 109.87 | 111.50 | 109.31 | 110.31 | 00:00:00 | | 2000-07-28 | 5,355,600 | 111.12 | 112.50 | 108.87 | 111.81 | 00:00:00 | | 2000-07-31 | 5,113,500 | 110.50 | 113.69 | 110.06 | 112.25 | 00:00:00 | | 2000-08-01 | 2,996,500 | 112.00 | 112.44 | 110.25 | 110.50 | 00:00:00 | | 2000-08-02 | 5,877,900 | 111.00 | 114.87 | 110.75 | 114.25 | 00:00:00 | | 2000-08-03 | 5,567,400 | 113.00 | 116.50 | 112.31 | 116.00 | 00:00:00 | | 2000-08-04 | 4,460,500 | 116.00 | 116.50 | 114.31 | 115.87 | 00:00:00 | | 2000-08-07 | 5,910,700 | 116.62 | 119.00 | 115.81 | 116.31 | 00:00:00 | | 2000-08-08 | 5,736,700 | 115.69 | 119.62 | 115.56 | 118.87 | 00:00:00 | | 2000-08-09 | 6,585,400 | 119.00 | 120.81 | 118.75 | 118.75 | 00:00:00 | | 2000-08-10 | 5,484,100 | 118.75 | 120.25 | 117.87 | 119.75 | 00:00:00 | | 2000-08-11 | 6,142,400 | 119.75 | 121.81 | 119.19 | 120.62 | 00:00:00 | | 2000-08-14 | 4,949,400 | 120.00 | 123.69 | 119.31 | 123.25 | 00:00:00 | | 2000-08-15 | 4,378,100 | 122.06 | 122.62 | 120.75 | 122.00 | 00:00:00 | | 2000-08-16 | 5,946,000 | 121.06 | 122.94 | 119.50 | 122.37 | 00:00:00 | | 2000-08-17 | 4,338,400 | 119.75 | 122.81 | 119.50 | 122.50 | 00:00:00 | | 2000-08-18 | 4,127,500 | 122.37 | 123.37 | 120.12 | 120.44 | 00:00:00 | | 2000-08-21 | 3,234,200 | 121.06 | 122.19 | 120.06 | 121.44 | 00:00:00 | | 2000-08-22 | 2,769,400 | 121.19 | 122.19 | 121.00 | 121.37 | 00:00:00 | | 2000-08-23 | 4,251,200 | 120.31 | 123.75 | 119.87 | 123.25 | 00:00:00 | | 2000-08-24 | 5,988,300 | 123.00 | 125.44 | 122.69 | 124.81 | 00:00:00 | | 2000-08-25 | 8,279,000 | 124.31 | 129.88 | 124.25 | 129.00 | 00:00:00 | | 2000-08-28 | 8,536,600 | 129.88 | 133.19 | 129.75 | 131.50 | 00:00:00 | | 2000-08-29 | 6,040,000 | 131.50 | 134.25 | 131.00 | 132.88 | 00:00:00 | | 2000-08-30 | 4,928,800 | 130.75 | 131.50 | 129.56 | 130.31 | 00:00:00 | | 2000-08-31 | 5,469,500 | 131.88 | 134.19 | 131.63 | 132.02 | 00:00:00 | | 2000-09-01 | 5,776,300 | 133.06 | 134.94 | 132.63 | 133.63 | 00:00:00 | | 2000-09-05 | 4,112,100 | 132.81 | 133.31 | 130.81 | 131.19 | 00:00:00 | | 2000-09-06 | 6,473,000 | 130.88 | 134.88 | 130.38 | 131.44 | 00:00:00 | | 2000-09-07 | 4,622,800 | 131.88 | 134.50 | 131.88 | 133.38 | 00:00:00 | | 2000-09-08 | 4,993,700 | 132.50 | 132.94 | 129.38 | 129.50 | 00:00:00 | | 2000-09-11 | 7,617,700 | 127.87 | 128.25 | 123.62 | 124.50 | 00:00:00 | | 2000-09-12 | 5,001,700 | 124.81 | 126.87 | 124.06 | 125.00 | 00:00:00 | | 2000-09-13 | 5,473,600 | 123.12 | 128.81 | 122.75 | 127.69 | 00:00:00 | | 2000-09-14 | 4,425,500 | 128.00 | 129.19 | 126.31 | 126.87 | 00:00:00 | | 2000-09-15 | 5,481,700 | 126.81 | 127.25 | 124.75 | 125.00 | 00:00:00 | | 2000-09-18 | 3,932,800 | 125.25 | 126.00 | 123.06 | 123.25 | 00:00:00 | | 2000-09-19 | 3,341,000 | 122.75 | 126.25 | 122.56 | 124.94 | 00:00:00 | | 2000-09-20 | 4,623,400 | 124.69 | 126.56 | 123.50 | 124.75 | 00:00:00 | | 2000-09-21 | 4,302,200 | 124.19 | 126.69 | 120.00 | 121.50 | 00:00:00 | | 2000-09-22 | 5,930,100 | 123.00 | 124.31 | 121.31 | 123.87 | 00:00:00 | | 2000-09-25 | 4,291,000 | 124.50 | 126.62 | 121.00 | 123.00 | 00:00:00 | | 2000-09-26 | 6,217,200 | 120.00 | 121.87 | 118.37 | 119.12 | 00:00:00 | | 2000-09-27 | 5,948,900 | 120.06 | 120.31 | 115.50 | 118.00 | 00:00:00 | | 2000-09-28 | 5,309,100 | 117.37 | 118.87 | 115.00 | 115.25 | 00:00:00 | | 2000-09-29 | 9,594,600 | 115.50 | 116.94 | 110.25 | 112.62 | 00:00:00 | | 2000-10-02 | 8,872,200 | 112.62 | 119.62 | 112.62 | 117.81 | 00:00:00 | | 2000-10-03 | 11,744,200 | 118.87 | 119.37 | 110.00 | 110.56 | 00:00:00 | | 2000-10-04 | 11,668,900 | 110.37 | 114.87 | 108.56 | 114.37 | 00:00:00 | | 2000-10-05 | 5,547,000 | 113.81 | 114.56 | 111.56 | 113.19 | 00:00:00 | | 2000-10-06 | 6,108,400 | 114.00 | 116.12 | 112.75 | 116.00 | 00:00:00 | | 2000-10-09 | 4,898,000 | 115.94 | 119.37 | 114.31 | 117.94 | 00:00:00 | | 2000-10-10 | 5,614,200 | 116.62 | 117.12 | 112.44 | 114.87 | 00:00:00 | | 2000-10-11 | 8,775,800 | 111.87 | 112.94 | 107.50 | 112.00 | 00:00:00 | | 2000-10-12 | 9,704,900 | 114.25 | 114.37 | 103.12 | 103.12 | 00:00:00 | | 2000-10-13 | 9,092,600 | 104.19 | 110.44 | 104.19 | 109.06 | 00:00:00 | | 2000-10-16 | 7,710,400 | 111.50 | 113.12 | 108.56 | 111.12 | 00:00:00 | | 2000-10-17 | 8,882,500 | 111.94 | 113.87 | 108.56 | 113.00 | 00:00:00 | | 2000-10-18 | 29,777,800 | 96.75 | 99.12 | 90.25 | 95.44 | 00:00:00 | | 2000-10-19 | 17,966,900 | 98.00 | 98.50 | 92.69 | 96.44 | 00:00:00 | | 2000-10-20 | 9,369,200 | 95.12 | 96.25 | 94.19 | 94.75 | 00:00:00 | | 2000-10-23 | 9,338,600 | 94.75 | 95.00 | 91.06 | 92.87 | 00:00:00 | | 2000-10-24 | 8,826,200 | 93.00 | 94.37 | 90.19 | 91.44 | 00:00:00 | | 2000-10-25 | 14,058,500 | 90.50 | 90.94 | 86.94 | 87.56 | 00:00:00 | | 2000-10-26 | 10,135,700 | 88.00 | 92.87 | 87.62 | 92.75 | 00:00:00 | | 2000-10-27 | 6,431,400 | 93.00 | 93.69 | 91.00 | 93.69 | 00:00:00 | | 2000-10-30 | 8,084,000 | 93.50 | 93.75 | 90.31 | 93.31 | 00:00:00 | | 2000-10-31 | 10,902,600 | 93.75 | 99.12 | 93.75 | 98.50 | 00:00:00 | | 2000-11-01 | 7,466,200 | 98.44 | 99.87 | 97.25 | 98.56 | 00:00:00 | | 2000-11-02 | 7,445,100 | 99.00 | 102.31 | 98.50 | 101.94 | 00:00:00 | | 2000-11-03 | 5,848,500 | 102.50 | 102.62 | 99.37 | 100.12 | 00:00:00 | | 2000-11-06 | 4,448,500 | 99.87 | 102.37 | 99.44 | 100.31 | 00:00:00 | | 2000-11-07 | 5,420,600 | 101.12 | 103.50 | 100.69 | 102.31 | 00:00:00 | | 2000-11-08 | 6,990,800 | 103.62 | 103.75 | 99.25 | 100.00 | 00:00:00 | | 2000-11-09 | 9,047,900 | 96.75 | 100.00 | 95.69 | 99.44 | 00:00:00 | | 2000-11-10 | 6,807,900 | 98.00 | 98.37 | 93.00 | 93.00 | 00:00:00 | | 2000-11-13 | 8,684,900 | 91.81 | 99.44 | 91.62 | 97.44 | 00:00:00 | | 2000-11-14 | 5,150,900 | 99.25 | 99.87 | 98.50 | 99.50 | 00:00:00 | | 2000-11-15 | 4,160,300 | 99.50 | 100.06 | 97.62 | 99.37 | 00:00:00 | | 2000-11-16 | 3,739,700 | 99.25 | 99.69 | 98.25 | 98.25 | 00:00:00 | | 2000-11-17 | 7,717,400 | 98.31 | 102.50 | 98.25 | 101.94 | 00:00:00 | | 2000-11-20 | 7,426,600 | 101.50 | 103.25 | 100.87 | 103.25 | 00:00:00 | | 2000-11-21 | 7,180,700 | 103.25 | 104.37 | 98.50 | 98.50 | 00:00:00 | | 2000-11-22 | 5,537,100 | 98.50 | 100.81 | 98.31 | 98.50 | 00:00:00 | | 2000-11-24 | 2,497,500 | 99.37 | 101.75 | 99.25 | 99.94 | 00:00:00 | | 2000-11-27 | 3,866,200 | 100.44 | 102.00 | 98.44 | 98.44 | 00:00:00 | | 2000-11-28 | 4,799,100 | 98.75 | 100.75 | 97.37 | 97.87 | 00:00:00 | | 2000-11-29 | 5,524,600 | 97.75 | 99.94 | 96.69 | 99.81 | 00:00:00 | | 2000-11-30 | 10,651,400 | 98.00 | 98.00 | 92.25 | 93.50 | 00:00:00 | | 2000-12-01 | 7,525,100 | 94.44 | 99.31 | 94.37 | 95.62 | 00:00:00 | | 2000-12-04 | 5,566,800 | 96.00 | 99.19 | 95.75 | 98.37 | 00:00:00 | | 2000-12-05 | 7,804,200 | 100.44 | 104.75 | 99.62 | 103.37 | 00:00:00 | | 2000-12-06 | 10,096,900 | 101.75 | 101.81 | 94.81 | 96.75 | 00:00:00 | | 2000-12-07 | 7,922,000 | 95.06 | 95.94 | 93.12 | 93.12 | 00:00:00 | | 2000-12-08 | 6,140,600 | 98.00 | 99.00 | 95.75 | 97.00 | 00:00:00 | | 2000-12-11 | 6,185,600 | 96.50 | 98.25 | 93.75 | 95.00 | 00:00:00 | | 2000-12-12 | 7,913,300 | 95.25 | 96.12 | 92.50 | 93.87 | 00:00:00 | | 2000-12-13 | 6,992,600 | 94.87 | 96.62 | 90.69 | 91.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
