|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 13,407,200 | 92.70 | 94.94 | 91.91 | 94.82 | 00:00:00 | | 2009-01-29 | 9,233,500 | 93.58 | 94.58 | 92.02 | 92.51 | 00:00:00 | | 2009-01-30 | 9,617,000 | 92.23 | 93.48 | 91.25 | 91.65 | 00:00:00 | | 2009-02-02 | 9,926,400 | 90.60 | 91.86 | 89.69 | 90.93 | 00:00:00 | | 2009-02-03 | 8,864,500 | 91.07 | 93.73 | 90.16 | 93.48 | 00:00:00 | | 2009-02-04 | 10,189,800 | 93.74 | 94.91 | 91.82 | 92.83 | 00:00:00 | | 2009-02-05 | 11,622,900 | 92.13 | 93.20 | 91.22 | 92.41 | 00:00:00 | | 2009-02-06 | 13,055,900 | 92.51 | 97.10 | 91.65 | 96.14 | 00:00:00 | | 2009-02-09 | 8,165,800 | 95.93 | 96.98 | 94.72 | 96.82 | 00:00:00 | | 2009-02-10 | 13,541,300 | 95.58 | 96.82 | 92.96 | 93.27 | 00:00:00 | | 2009-02-11 | 10,765,700 | 93.48 | 95.77 | 93.00 | 95.16 | 00:00:00 | | 2009-02-12 | 9,917,700 | 94.41 | 95.20 | 92.20 | 95.07 | 00:00:00 | | 2009-02-13 | 6,742,400 | 94.79 | 95.18 | 93.57 | 93.84 | 00:00:00 | | 2009-02-17 | 8,903,500 | 91.73 | 92.49 | 90.50 | 90.67 | 00:00:00 | | 2009-02-18 | 8,492,600 | 91.17 | 92.25 | 90.44 | 91.51 | 00:00:00 | | 2009-02-19 | 12,622,700 | 91.06 | 92.16 | 88.45 | 88.93 | 00:00:00 | | 2009-02-20 | 12,400,700 | 88.05 | 89.90 | 87.34 | 88.79 | 00:00:00 | | 2009-02-23 | 13,432,100 | 89.30 | 89.33 | 84.19 | 84.37 | 00:00:00 | | 2009-02-24 | 12,915,300 | 84.63 | 87.08 | 84.10 | 86.40 | 00:00:00 | | 2009-02-25 | 12,609,300 | 86.00 | 87.12 | 82.85 | 85.90 | 00:00:00 | | 2009-02-26 | 17,423,200 | 86.85 | 90.20 | 86.33 | 88.97 | 00:00:00 | | 2009-02-27 | 21,311,200 | 88.12 | 93.28 | 88.01 | 92.03 | 00:00:00 | | 2009-03-02 | 15,231,700 | 91.17 | 91.90 | 88.75 | 89.05 | 00:00:00 | | 2009-03-03 | 13,744,100 | 90.16 | 90.18 | 87.19 | 87.77 | 00:00:00 | | 2009-03-04 | 15,391,700 | 88.97 | 91.24 | 87.60 | 89.49 | 00:00:00 | | 2009-03-05 | 14,911,400 | 88.13 | 90.16 | 87.02 | 87.48 | 00:00:00 | | 2009-03-06 | 15,186,000 | 87.47 | 88.25 | 83.81 | 85.81 | 00:00:00 | | 2009-03-09 | 13,151,800 | 84.70 | 86.80 | 83.02 | 83.48 | 00:00:00 | | 2009-03-10 | 15,914,800 | 85.11 | 87.25 | 83.64 | 87.25 | 00:00:00 | | 2009-03-11 | 11,823,900 | 87.51 | 89.54 | 86.72 | 88.62 | 00:00:00 | | 2009-03-12 | 11,829,200 | 88.59 | 90.60 | 87.49 | 90.40 | 00:00:00 | | 2009-03-13 | 9,111,900 | 90.40 | 90.65 | 89.29 | 90.36 | 00:00:00 | | 2009-03-16 | 11,793,700 | 91.65 | 93.00 | 90.54 | 91.22 | 00:00:00 | | 2009-03-17 | 11,489,700 | 91.11 | 92.91 | 90.45 | 92.91 | 00:00:00 | | 2009-03-18 | 17,954,300 | 89.46 | 92.90 | 89.41 | 91.95 | 00:00:00 | | 2009-03-19 | 9,899,300 | 92.84 | 93.35 | 91.51 | 92.66 | 00:00:00 | | 2009-03-20 | 12,193,900 | 93.16 | 95.00 | 92.18 | 92.51 | 00:00:00 | | 2009-03-23 | 12,407,200 | 93.70 | 98.71 | 93.70 | 98.71 | 00:00:00 | | 2009-03-24 | 9,346,700 | 97.69 | 99.55 | 97.52 | 98.30 | 00:00:00 | | 2009-03-25 | 12,017,000 | 98.47 | 99.86 | 96.09 | 97.95 | 00:00:00 | | 2009-03-26 | 11,434,600 | 98.47 | 99.20 | 97.75 | 98.78 | 00:00:00 | | 2009-03-27 | 15,745,200 | 95.99 | 96.00 | 92.75 | 94.15 | 00:00:00 | | 2009-03-30 | 10,964,000 | 92.00 | 94.74 | 91.80 | 94.52 | 00:00:00 | | 2009-03-31 | 14,553,700 | 94.96 | 98.66 | 94.85 | 96.89 | 00:00:00 | | 2009-04-01 | 12,212,900 | 96.13 | 98.00 | 95.70 | 97.61 | 00:00:00 | | 2009-04-02 | 16,219,000 | 99.15 | 101.99 | 98.38 | 100.82 | 00:00:00 | | 2009-04-03 | 10,962,900 | 99.73 | 102.66 | 99.71 | 102.22 | 00:00:00 | | 2009-04-06 | 8,819,800 | 100.90 | 101.85 | 100.00 | 101.56 | 00:00:00 | | 2009-04-07 | 8,768,400 | 100.17 | 100.50 | 98.52 | 98.75 | 00:00:00 | | 2009-04-08 | 7,285,200 | 99.45 | 101.55 | 99.00 | 101.19 | 00:00:00 | | 2009-04-09 | 8,013,700 | 102.01 | 102.45 | 100.25 | 101.70 | 00:00:00 | | 2009-04-13 | 7,797,200 | 100.28 | 101.65 | 99.04 | 99.95 | 00:00:00 | | 2009-04-14 | 6,276,700 | 99.08 | 99.95 | 98.27 | 99.27 | 00:00:00 | | 2009-04-15 | 8,164,200 | 98.23 | 99.06 | 96.44 | 98.85 | 00:00:00 | | 2009-04-16 | 9,259,500 | 99.74 | 101.92 | 99.18 | 101.43 | 00:00:00 | | 2009-04-17 | 10,214,200 | 101.18 | 102.04 | 99.69 | 101.27 | 00:00:00 | | 2009-04-20 | 12,524,700 | 100.29 | 101.19 | 99.21 | 100.43 | 00:00:00 | | 2009-04-21 | 15,226,700 | 98.41 | 102.48 | 98.20 | 102.31 | 00:00:00 | | 2009-04-22 | 12,120,000 | 101.17 | 103.86 | 101.06 | 102.55 | 00:00:00 | | 2009-04-23 | 9,440,400 | 102.65 | 102.78 | 99.80 | 101.42 | 00:00:00 | | 2009-04-24 | 10,157,500 | 101.17 | 101.58 | 99.50 | 100.08 | 00:00:00 | | 2009-04-27 | 8,611,400 | 99.61 | 101.69 | 99.29 | 99.95 | 00:00:00 | | 2009-04-28 | 11,110,500 | 99.36 | 102.73 | 99.25 | 101.94 | 00:00:00 | | 2009-04-29 | 9,783,700 | 101.98 | 105.00 | 101.67 | 104.04 | 00:00:00 | | 2009-04-30 | 10,654,500 | 104.55 | 106.05 | 102.85 | 103.21 | 00:00:00 | | 2009-05-01 | 6,230,000 | 103.78 | 104.86 | 102.94 | 104.61 | 00:00:00 | | 2009-05-04 | 8,313,900 | 105.26 | 106.75 | 104.61 | 106.19 | 00:00:00 | | 2009-05-05 | 6,750,000 | 106.00 | 106.82 | 105.51 | 105.85 | 00:00:00 | | 2009-05-06 | 7,530,900 | 105.23 | 105.50 | 103.71 | 104.62 | 00:00:00 | | 2009-05-07 | 8,521,400 | 104.65 | 104.80 | 101.83 | 102.59 | 00:00:00 | | 2009-05-08 | 11,575,500 | 103.58 | 103.75 | 99.83 | 101.49 | 00:00:00 | | 2009-05-11 | 8,253,000 | 101.09 | 103.88 | 100.95 | 102.90 | 00:00:00 | | 2009-05-12 | 7,961,600 | 102.98 | 104.38 | 102.37 | 103.94 | 00:00:00 | | 2009-05-13 | 8,202,100 | 102.88 | 103.10 | 101.35 | 102.26 | 00:00:00 | | 2009-05-14 | 9,445,100 | 101.72 | 102.71 | 100.77 | 101.05 | 00:00:00 | | 2009-05-15 | 8,367,400 | 100.90 | 103.07 | 100.57 | 101.37 | 00:00:00 | | 2009-05-18 | 7,414,800 | 102.00 | 104.71 | 101.94 | 104.58 | 00:00:00 | | 2009-05-19 | 7,079,200 | 104.33 | 106.12 | 104.00 | 105.51 | 00:00:00 | | 2009-05-20 | 7,083,100 | 105.51 | 105.98 | 103.81 | 104.05 | 00:00:00 | | 2009-05-21 | 7,388,800 | 103.07 | 103.25 | 101.74 | 102.82 | 00:00:00 | | 2009-05-22 | 5,596,200 | 102.67 | 103.31 | 101.75 | 101.89 | 00:00:00 | | 2009-05-26 | 7,211,200 | 101.32 | 105.63 | 101.02 | 105.02 | 00:00:00 | | 2009-05-27 | 7,119,600 | 104.34 | 105.17 | 102.91 | 102.93 | 00:00:00 | | 2009-05-28 | 6,127,500 | 103.34 | 105.14 | 102.68 | 104.69 | 00:00:00 | | 2009-05-29 | 6,871,800 | 104.47 | 106.50 | 103.95 | 106.28 | 00:00:00 | | 2009-06-01 | 7,725,000 | 106.94 | 108.67 | 106.67 | 108.37 | 00:00:00 | | 2009-06-02 | 7,045,800 | 107.51 | 108.80 | 106.66 | 106.83 | 00:00:00 | | 2009-06-03 | 7,688,000 | 106.53 | 106.60 | 105.11 | 106.49 | 00:00:00 | | 2009-06-04 | 5,468,500 | 106.17 | 106.87 | 105.60 | 106.33 | 00:00:00 | | 2009-06-05 | 7,665,000 | 107.33 | 108.40 | 106.75 | 107.24 | 00:00:00 | | 2009-06-08 | 6,363,800 | 106.64 | 107.98 | 105.50 | 107.49 | 00:00:00 | | 2009-06-09 | 8,585,900 | 108.15 | 109.14 | 107.99 | 108.14 | 00:00:00 | | 2009-06-10 | 7,578,100 | 109.20 | 109.28 | 107.05 | 108.35 | 00:00:00 | | 2009-06-11 | 9,134,300 | 108.75 | 110.64 | 108.56 | 109.40 | 00:00:00 | | 2009-06-12 | 7,250,900 | 108.40 | 109.28 | 107.75 | 108.21 | 00:00:00 | | 2009-06-15 | 8,567,600 | 107.63 | 108.83 | 107.24 | 107.62 | 00:00:00 | | 2009-06-16 | 7,231,000 | 108.47 | 109.14 | 107.27 | 107.32 | 00:00:00 | | 2009-06-17 | 7,366,200 | 107.46 | 107.88 | 106.88 | 107.00 | 00:00:00 | | 2009-06-18 | 6,206,900 | 106.93 | 107.53 | 106.12 | 106.33 | 00:00:00 | | 2009-06-19 | 13,559,000 | 106.31 | 106.65 | 105.50 | 105.89 | 00:00:00 | | 2009-06-22 | 7,295,400 | 105.18 | 105.88 | 104.23 | 104.52 | 00:00:00 | | 2009-06-23 | 5,152,600 | 104.75 | 104.87 | 103.79 | 104.44 | 00:00:00 | | 2009-06-24 | 6,395,200 | 105.39 | 106.48 | 103.72 | 104.15 | 00:00:00 | | 2009-06-25 | 6,900,600 | 103.70 | 106.79 | 103.51 | 106.06 | 00:00:00 | | 2009-06-26 | 5,127,900 | 106.50 | 106.50 | 105.05 | 105.68 | 00:00:00 | | 2009-06-29 | 4,681,800 | 105.99 | 106.18 | 105.16 | 105.83 | 00:00:00 | | 2009-06-30 | 7,512,600 | 105.69 | 106.03 | 103.81 | 104.42 | 00:00:00 | | 2009-07-01 | 5,537,300 | 105.00 | 106.27 | 104.73 | 104.84 | 00:00:00 | | 2009-07-02 | 7,026,700 | 103.80 | 103.91 | 101.73 | 101.73 | 00:00:00 | | 2009-07-06 | 6,522,500 | 101.57 | 102.23 | 100.47 | 101.65 | 00:00:00 | | 2009-07-07 | 6,685,600 | 101.34 | 101.96 | 100.03 | 100.19 | 00:00:00 | | 2009-07-08 | 7,380,800 | 100.29 | 101.17 | 99.50 | 100.68 | 00:00:00 | | 2009-07-09 | 6,153,200 | 101.12 | 102.78 | 100.85 | 102.08 | 00:00:00 | | 2009-07-10 | 7,465,900 | 100.97 | 101.72 | 99.80 | 100.83 | 00:00:00 | | 2009-07-13 | 9,494,300 | 101.28 | 103.65 | 100.19 | 103.62 | 00:00:00 | | 2009-07-14 | 5,413,500 | 103.42 | 103.62 | 102.52 | 103.25 | 00:00:00 | | 2009-07-15 | 8,699,100 | 104.75 | 107.22 | 104.60 | 107.22 | 00:00:00 | | 2009-07-16 | 14,997,900 | 106.84 | 110.97 | 106.79 | 110.64 | 00:00:00 | | 2009-07-17 | 20,188,900 | 113.41 | 115.53 | 113.16 | 115.42 | 00:00:00 | | 2009-07-20 | 10,682,500 | 114.53 | 116.88 | 114.39 | 116.44 | 00:00:00 | | 2009-07-21 | 8,301,700 | 115.87 | 117.04 | 115.38 | 117.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
