|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,730,400 | 131.06 | 131.06 | 128.67 | 129.48 | 00:00:00 | | 2010-01-12 | 8,081,500 | 129.03 | 131.33 | 129.00 | 130.51 | 00:00:00 | | 2010-01-13 | 6,455,400 | 130.39 | 131.12 | 129.16 | 130.23 | 00:00:00 | | 2010-01-14 | 7,111,800 | 130.55 | 132.71 | 129.91 | 132.31 | 00:00:00 | | 2010-01-15 | 8,494,400 | 132.03 | 132.89 | 131.09 | 131.78 | 00:00:00 | | 2010-01-19 | 13,840,600 | 131.63 | 134.25 | 131.56 | 134.14 | 00:00:00 | | 2010-01-20 | 15,197,500 | 130.46 | 131.15 | 128.95 | 130.25 | 00:00:00 | | 2010-01-21 | 9,608,600 | 130.47 | 130.69 | 128.06 | 129.00 | 00:00:00 | | 2010-01-22 | 10,088,600 | 128.67 | 128.89 | 125.37 | 125.50 | 00:00:00 | | 2010-01-25 | 5,738,500 | 126.33 | 126.89 | 125.71 | 126.12 | 00:00:00 | | 2010-01-26 | 7,135,300 | 125.92 | 127.75 | 125.41 | 125.75 | 00:00:00 | | 2010-01-27 | 8,719,200 | 125.82 | 126.96 | 125.04 | 126.33 | 00:00:00 | | 2010-01-28 | 9,622,200 | 127.03 | 127.04 | 123.05 | 123.75 | 00:00:00 | | 2010-01-29 | 11,571,200 | 124.32 | 125.00 | 121.90 | 122.39 | 00:00:00 | | 2010-02-01 | 7,242,900 | 123.23 | 124.95 | 122.78 | 124.67 | 00:00:00 | | 2010-02-02 | 5,899,900 | 124.79 | 125.81 | 123.95 | 125.53 | 00:00:00 | | 2010-02-03 | 4,177,100 | 125.16 | 126.07 | 125.07 | 125.66 | 00:00:00 | | 2010-02-04 | 9,126,900 | 125.19 | 125.44 | 122.90 | 123.00 | 00:00:00 | | 2010-02-05 | 8,617,000 | 123.04 | 123.72 | 121.83 | 123.52 | 00:00:00 | | 2010-02-08 | 5,718,500 | 123.15 | 123.22 | 121.74 | 121.88 | 00:00:00 | | 2010-02-09 | 6,044,500 | 122.65 | 124.20 | 122.46 | 123.21 | 00:00:00 | | 2010-02-10 | 5,219,100 | 122.94 | 123.65 | 122.21 | 122.81 | 00:00:00 | | 2010-02-11 | 5,089,000 | 122.58 | 124.20 | 122.06 | 123.73 | 00:00:00 | | 2010-02-12 | 8,017,700 | 123.01 | 124.05 | 121.61 | 124.00 | 00:00:00 | | 2010-02-16 | 6,777,300 | 124.91 | 125.23 | 124.11 | 125.23 | 00:00:00 | | 2010-02-17 | 5,827,400 | 125.50 | 126.53 | 125.21 | 126.33 | 00:00:00 | | 2010-02-18 | 5,525,900 | 126.13 | 128.00 | 126.00 | 127.81 | 00:00:00 | | 2010-02-19 | 6,303,100 | 127.35 | 128.06 | 126.87 | 127.19 | 00:00:00 | | 2010-02-22 | 3,808,100 | 127.30 | 127.43 | 126.31 | 126.85 | 00:00:00 | | 2010-02-23 | 4,591,900 | 126.48 | 127.66 | 126.00 | 126.46 | 00:00:00 | | 2010-02-24 | 4,782,000 | 127.02 | 128.27 | 126.81 | 127.59 | 00:00:00 | | 2010-02-25 | 5,658,700 | 126.05 | 127.24 | 125.57 | 127.07 | 00:00:00 | | 2010-02-26 | 4,784,200 | 127.01 | 128.00 | 126.74 | 127.16 | 00:00:00 | | 2010-03-01 | 4,577,700 | 127.50 | 128.83 | 127.47 | 128.57 | 00:00:00 | | 2010-03-02 | 6,013,300 | 128.70 | 129.09 | 127.13 | 127.42 | 00:00:00 | | 2010-03-03 | 6,390,000 | 127.73 | 128.02 | 126.68 | 126.88 | 00:00:00 | | 2010-03-04 | 6,032,300 | 127.07 | 127.07 | 125.47 | 126.72 | 00:00:00 | | 2010-03-05 | 6,140,200 | 127.17 | 127.55 | 127.04 | 127.25 | 00:00:00 | | 2010-03-08 | 6,199,300 | 127.06 | 127.50 | 126.36 | 126.41 | 00:00:00 | | 2010-03-09 | 7,528,800 | 126.27 | 126.29 | 125.20 | 125.55 | 00:00:00 | | 2010-03-10 | 6,916,200 | 125.99 | 126.36 | 125.21 | 125.62 | 00:00:00 | | 2010-03-11 | 7,922,200 | 125.71 | 127.81 | 125.71 | 127.60 | 00:00:00 | | 2010-03-12 | 5,169,500 | 127.91 | 128.37 | 127.51 | 127.94 | 00:00:00 | | 2010-03-15 | 4,497,700 | 127.40 | 128.34 | 127.28 | 127.83 | 00:00:00 | | 2010-03-16 | 6,134,900 | 128.00 | 128.88 | 127.45 | 128.67 | 00:00:00 | | 2010-03-17 | 6,348,400 | 128.90 | 128.93 | 127.36 | 127.76 | 00:00:00 | | 2010-03-18 | 4,954,400 | 127.46 | 128.75 | 127.45 | 128.38 | 00:00:00 | | 2010-03-19 | 10,744,000 | 128.84 | 128.93 | 126.78 | 127.71 | 00:00:00 | | 2010-03-22 | 5,651,900 | 127.11 | 128.39 | 126.57 | 127.98 | 00:00:00 | | 2010-03-23 | 5,978,500 | 127.94 | 129.43 | 127.64 | 129.37 | 00:00:00 | | 2010-03-24 | 6,669,300 | 128.63 | 129.95 | 128.47 | 128.53 | 00:00:00 | | 2010-03-25 | 7,603,200 | 129.36 | 130.73 | 129.13 | 129.24 | 00:00:00 | | 2010-03-26 | 5,550,800 | 128.93 | 129.78 | 128.72 | 129.26 | 00:00:00 | | 2010-03-29 | 4,643,000 | 129.30 | 129.95 | 128.26 | 128.59 | 00:00:00 | | 2010-03-30 | 3,426,600 | 128.90 | 129.13 | 128.25 | 128.77 | 00:00:00 | | 2010-03-31 | 4,904,800 | 128.23 | 128.75 | 127.65 | 128.25 | 00:00:00 | | 2010-04-01 | 4,980,500 | 128.95 | 129.31 | 127.55 | 128.25 | 00:00:00 | | 2010-04-05 | 4,118,700 | 128.38 | 129.80 | 128.14 | 129.35 | 00:00:00 | | 2010-04-06 | 3,926,300 | 128.68 | 129.30 | 128.05 | 128.93 | 00:00:00 | | 2010-04-07 | 5,157,000 | 128.53 | 129.27 | 128.01 | 128.48 | 00:00:00 | | 2010-04-08 | 6,006,900 | 128.04 | 128.23 | 127.20 | 127.61 | 00:00:00 | | 2010-04-09 | 5,185,100 | 127.88 | 128.87 | 127.12 | 128.76 | 00:00:00 | | 2010-04-12 | 3,992,300 | 128.57 | 128.96 | 128.24 | 128.36 | 00:00:00 | | 2010-04-13 | 6,819,100 | 128.26 | 129.43 | 127.84 | 129.03 | 00:00:00 | | 2010-04-14 | 8,545,800 | 129.73 | 131.42 | 129.46 | 131.25 | 00:00:00 | | 2010-04-15 | 6,425,300 | 130.53 | 131.14 | 130.19 | 130.89 | 00:00:00 | | 2010-04-16 | 9,546,200 | 130.68 | 132.17 | 130.25 | 130.63 | 00:00:00 | | 2010-04-19 | 11,304,500 | 130.38 | 132.28 | 130.38 | 132.23 | 00:00:00 | | 2010-04-20 | 15,216,500 | 129.20 | 130.33 | 128.26 | 129.69 | 00:00:00 | | 2010-04-21 | 7,559,200 | 129.87 | 130.27 | 128.50 | 128.99 | 00:00:00 | | 2010-04-22 | 6,018,500 | 128.64 | 129.36 | 127.77 | 129.13 | 00:00:00 | | 2010-04-23 | 6,197,300 | 129.08 | 130.10 | 128.71 | 129.99 | 00:00:00 | | 2010-04-26 | 5,285,400 | 129.76 | 131.04 | 129.54 | 130.73 | 00:00:00 | | 2010-04-27 | 10,916,700 | 129.90 | 132.00 | 128.71 | 128.82 | 00:00:00 | | 2010-04-28 | 7,122,300 | 129.40 | 130.47 | 129.03 | 130.10 | 00:00:00 | | 2010-04-29 | 5,786,900 | 130.55 | 131.21 | 130.15 | 130.46 | 00:00:00 | | 2010-04-30 | 6,266,700 | 130.43 | 130.64 | 128.84 | 129.00 | 00:00:00 | | 2010-05-03 | 4,992,100 | 129.39 | 130.14 | 128.80 | 129.60 | 00:00:00 | | 2010-05-04 | 8,285,000 | 128.89 | 128.93 | 126.57 | 128.12 | 00:00:00 | | 2010-05-05 | 6,072,700 | 127.12 | 128.23 | 126.87 | 127.35 | 00:00:00 | | 2010-05-06 | 13,168,800 | 126.29 | 127.93 | 116.00 | 123.92 | 00:00:00 | | 2010-05-07 | 10,584,800 | 123.36 | 124.39 | 120.00 | 122.10 | 00:00:00 | | 2010-05-10 | 8,463,900 | 126.27 | 126.67 | 125.06 | 126.27 | 00:00:00 | | 2010-05-11 | 6,498,900 | 125.21 | 128.42 | 125.15 | 126.89 | 00:00:00 | | 2010-05-12 | 16,626,900 | 127.16 | 132.85 | 127.01 | 132.68 | 00:00:00 | | 2010-05-13 | 10,497,800 | 130.93 | 133.10 | 130.85 | 131.48 | 00:00:00 | | 2010-05-14 | 9,920,100 | 131.06 | 131.67 | 129.41 | 131.19 | 00:00:00 | | 2010-05-17 | 8,923,400 | 130.68 | 131.76 | 128.70 | 130.44 | 00:00:00 | | 2010-05-18 | 9,330,000 | 131.26 | 131.99 | 129.90 | 129.95 | 00:00:00 | | 2010-05-19 | 8,669,300 | 129.37 | 130.50 | 127.82 | 128.86 | 00:00:00 | | 2010-05-20 | 13,176,500 | 127.22 | 127.96 | 123.68 | 123.80 | 00:00:00 | | 2010-05-21 | 12,639,500 | 122.16 | 125.61 | 121.40 | 125.42 | 00:00:00 | | 2010-05-24 | 6,868,600 | 125.26 | 126.02 | 124.04 | 124.45 | 00:00:00 | | 2010-05-25 | 9,494,800 | 121.47 | 124.95 | 121.47 | 124.52 | 00:00:00 | | 2010-05-26 | 9,083,200 | 124.89 | 125.94 | 123.00 | 123.23 | 00:00:00 | | 2010-05-27 | 7,725,900 | 125.05 | 126.39 | 124.77 | 126.39 | 00:00:00 | | 2010-05-28 | 7,421,900 | 125.96 | 126.28 | 124.29 | 125.26 | 00:00:00 | | 2010-06-01 | 7,135,400 | 124.69 | 126.88 | 124.20 | 124.34 | 00:00:00 | | 2010-06-02 | 7,705,300 | 124.85 | 127.50 | 124.35 | 127.41 | 00:00:00 | | 2010-06-03 | 6,645,300 | 127.75 | 128.22 | 126.46 | 127.96 | 00:00:00 | | 2010-06-04 | 9,632,700 | 126.37 | 127.10 | 124.67 | 125.28 | 00:00:00 | | 2010-06-07 | 6,951,400 | 125.57 | 125.86 | 124.13 | 124.13 | 00:00:00 | | 2010-06-08 | 8,399,200 | 124.26 | 124.46 | 122.82 | 123.72 | 00:00:00 | | 2010-06-09 | 7,795,500 | 124.83 | 125.84 | 123.58 | 123.90 | 00:00:00 | | 2010-06-10 | 7,427,100 | 125.99 | 128.22 | 125.80 | 127.68 | 00:00:00 | | 2010-06-11 | 5,820,200 | 126.73 | 128.80 | 126.44 | 128.45 | 00:00:00 | | 2010-06-14 | 6,753,000 | 128.50 | 129.97 | 128.49 | 128.50 | 00:00:00 | | 2010-06-15 | 6,652,500 | 128.93 | 129.95 | 128.37 | 129.79 | 00:00:00 | | 2010-06-16 | 6,401,000 | 128.34 | 130.68 | 128.34 | 130.35 | 00:00:00 | | 2010-06-17 | 5,571,000 | 130.07 | 131.03 | 129.86 | 130.98 | 00:00:00 | | 2010-06-18 | 9,581,400 | 131.02 | 131.25 | 130.13 | 130.15 | 00:00:00 | | 2010-06-21 | 6,857,800 | 131.42 | 131.94 | 130.22 | 130.65 | 00:00:00 | | 2010-06-22 | 6,030,200 | 130.37 | 131.47 | 129.07 | 129.30 | 00:00:00 | | 2010-06-23 | 6,855,800 | 129.25 | 131.47 | 129.09 | 130.11 | 00:00:00 | | 2010-06-24 | 5,565,500 | 129.57 | 129.73 | 127.70 | 128.19 | 00:00:00 | | 2010-06-25 | 10,420,400 | 128.34 | 129.10 | 127.12 | 127.12 | 00:00:00 | | 2010-06-28 | 6,335,100 | 127.65 | 129.47 | 127.22 | 128.98 | 00:00:00 | | 2010-06-29 | 9,376,200 | 127.35 | 128.40 | 124.12 | 125.09 | 00:00:00 | | 2010-06-30 | 8,018,000 | 124.83 | 125.22 | 123.00 | 123.48 | 00:00:00 | | 2010-07-01 | 9,742,100 | 123.55 | 124.21 | 121.61 | 122.57 | 00:00:00 | | 2010-07-02 | 6,454,500 | 123.29 | 123.29 | 120.61 | 121.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
