|
 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 | | 2010-07-02 | 6,454,500 | 123.29 | 123.29 | 120.61 | 121.86 | 00:00:00 | | 2010-07-06 | 6,348,700 | 123.58 | 124.63 | 122.17 | 123.46 | 00:00:00 | | 2010-07-07 | 7,090,300 | 123.47 | 127.12 | 123.47 | 127.00 | 00:00:00 | | 2010-07-08 | 5,439,300 | 127.37 | 128.15 | 126.74 | 127.97 | 00:00:00 | | 2010-07-09 | 3,898,000 | 127.90 | 128.20 | 127.29 | 127.96 | 00:00:00 | | 2010-07-12 | 4,206,900 | 127.37 | 128.83 | 127.16 | 128.67 | 00:00:00 | | 2010-07-13 | 6,687,700 | 128.97 | 130.98 | 128.69 | 130.48 | 00:00:00 | | 2010-07-14 | 6,607,200 | 129.32 | 131.60 | 129.14 | 130.72 | 00:00:00 | | 2010-07-15 | 6,186,800 | 129.87 | 130.92 | 129.55 | 130.72 | 00:00:00 | | 2010-07-16 | 7,002,900 | 129.96 | 130.15 | 127.85 | 128.03 | 00:00:00 | | 2010-07-19 | 8,388,600 | 128.67 | 130.38 | 128.37 | 129.79 | 00:00:00 | | 2010-07-20 | 16,337,400 | 122.97 | 126.56 | 122.93 | 126.55 | 00:00:00 | | 2010-07-21 | 8,570,200 | 126.44 | 126.50 | 124.62 | 125.27 | 00:00:00 | | 2010-07-22 | 6,909,000 | 126.32 | 127.78 | 126.05 | 127.47 | 00:00:00 | | 2010-07-23 | 5,058,700 | 127.30 | 128.80 | 127.00 | 128.38 | 00:00:00 | | 2010-07-26 | 5,164,500 | 128.18 | 128.43 | 127.14 | 128.41 | 00:00:00 | | 2010-07-27 | 4,648,200 | 128.78 | 129.17 | 127.89 | 128.63 | 00:00:00 | | 2010-07-28 | 4,248,800 | 128.67 | 129.35 | 127.88 | 128.43 | 00:00:00 | | 2010-07-29 | 8,994,200 | 129.06 | 129.50 | 127.14 | 128.02 | 00:00:00 | | 2010-07-30 | 6,021,000 | 127.43 | 128.98 | 127.04 | 128.40 | 00:00:00 | | 2010-08-02 | 6,390,100 | 129.25 | 131.20 | 129.25 | 130.76 | 00:00:00 | | 2010-08-03 | 5,091,800 | 130.03 | 131.04 | 129.33 | 130.37 | 00:00:00 | | 2010-08-04 | 4,567,500 | 130.46 | 131.50 | 129.85 | 131.27 | 00:00:00 | | 2010-08-05 | 4,520,600 | 130.73 | 131.98 | 130.53 | 131.83 | 00:00:00 | | 2010-08-06 | 6,136,200 | 130.41 | 130.48 | 128.76 | 130.14 | 00:00:00 | | 2010-08-09 | 6,131,700 | 130.79 | 132.34 | 130.40 | 132.00 | 00:00:00 | | 2010-08-10 | 5,471,700 | 131.18 | 132.49 | 130.77 | 131.84 | 00:00:00 | | 2010-08-11 | 6,316,100 | 130.69 | 130.69 | 129.46 | 129.83 | 00:00:00 | | 2010-08-12 | 5,132,200 | 127.69 | 128.78 | 127.52 | 128.30 | 00:00:00 | | 2010-08-13 | 4,669,400 | 127.96 | 128.46 | 127.33 | 127.87 | 00:00:00 | | 2010-08-16 | 4,009,200 | 127.47 | 128.23 | 126.96 | 127.77 | 00:00:00 | | 2010-08-17 | 4,298,300 | 128.83 | 129.85 | 127.90 | 128.45 | 00:00:00 | | 2010-08-18 | 4,883,200 | 128.87 | 130.20 | 127.80 | 129.39 | 00:00:00 | | 2010-08-19 | 5,402,400 | 128.67 | 129.59 | 128.02 | 128.90 | 00:00:00 | | 2010-08-20 | 6,246,300 | 128.72 | 128.98 | 126.96 | 127.50 | 00:00:00 | | 2010-08-23 | 4,034,400 | 127.57 | 128.03 | 126.44 | 126.47 | 00:00:00 | | 2010-08-24 | 5,621,200 | 125.21 | 126.02 | 124.57 | 124.90 | 00:00:00 | | 2010-08-25 | 5,235,300 | 124.57 | 125.60 | 124.00 | 125.27 | 00:00:00 | | 2010-08-26 | 7,746,600 | 125.78 | 125.78 | 122.78 | 122.78 | 00:00:00 | | 2010-08-27 | 6,214,200 | 123.83 | 124.80 | 122.42 | 124.73 | 00:00:00 | | 2010-08-30 | 3,604,000 | 125.08 | 125.27 | 123.40 | 123.40 | 00:00:00 | | 2010-08-31 | 5,624,200 | 123.31 | 123.99 | 122.28 | 123.13 | 00:00:00 | | 2010-09-01 | 5,623,100 | 125.31 | 126.31 | 124.52 | 125.77 | 00:00:00 | | 2010-09-02 | 5,103,300 | 126.03 | 126.23 | 124.65 | 125.04 | 00:00:00 | | 2010-09-03 | 5,142,900 | 126.22 | 127.60 | 125.90 | 127.58 | 00:00:00 | | 2010-09-07 | 4,353,300 | 126.99 | 127.36 | 125.88 | 125.95 | 00:00:00 | | 2010-09-08 | 4,477,500 | 126.02 | 126.52 | 125.39 | 126.08 | 00:00:00 | | 2010-09-09 | 3,436,700 | 127.27 | 127.57 | 126.15 | 126.36 | 00:00:00 | | 2010-09-10 | 4,418,700 | 126.99 | 128.29 | 126.26 | 127.99 | 00:00:00 | | 2010-09-13 | 5,271,300 | 128.63 | 130.00 | 128.52 | 129.61 | 00:00:00 | | 2010-09-14 | 4,850,500 | 128.43 | 129.92 | 128.43 | 128.85 | 00:00:00 | | 2010-09-15 | 4,762,500 | 128.65 | 129.96 | 128.54 | 129.43 | 00:00:00 | | 2010-09-16 | 4,685,000 | 129.20 | 129.95 | 128.80 | 129.67 | 00:00:00 | | 2010-09-17 | 10,397,400 | 129.92 | 130.60 | 129.70 | 130.19 | 00:00:00 | | 2010-09-20 | 7,145,500 | 130.24 | 132.09 | 130.11 | 131.79 | 00:00:00 | | 2010-09-21 | 5,267,900 | 131.45 | 132.80 | 130.78 | 131.98 | 00:00:00 | | 2010-09-22 | 4,922,400 | 131.61 | 132.58 | 131.40 | 132.57 | 00:00:00 | | 2010-09-23 | 3,898,800 | 131.42 | 132.78 | 131.22 | 131.67 | 00:00:00 | | 2010-09-24 | 7,078,200 | 132.42 | 134.15 | 132.34 | 134.11 | 00:00:00 | | 2010-09-27 | 6,155,400 | 133.51 | 135.00 | 133.51 | 134.65 | 00:00:00 | | 2010-09-28 | 7,481,300 | 134.67 | 135.14 | 133.71 | 134.89 | 00:00:00 | | 2010-09-29 | 5,151,200 | 134.40 | 135.80 | 134.34 | 135.48 | 00:00:00 | | 2010-09-30 | 6,425,800 | 135.50 | 136.11 | 133.67 | 134.14 | 00:00:00 | | 2010-10-01 | 5,606,200 | 135.51 | 136.28 | 135.09 | 135.64 | 00:00:00 | | 2010-10-04 | 4,059,900 | 135.23 | 135.92 | 134.39 | 135.25 | 00:00:00 | | 2010-10-05 | 6,181,600 | 136.18 | 137.90 | 136.12 | 137.66 | 00:00:00 | | 2010-10-06 | 4,783,000 | 136.88 | 137.96 | 136.83 | 137.84 | 00:00:00 | | 2010-10-07 | 6,418,600 | 137.92 | 138.88 | 137.52 | 138.72 | 00:00:00 | | 2010-10-08 | 4,540,800 | 138.40 | 139.09 | 138.06 | 138.85 | 00:00:00 | | 2010-10-11 | 4,004,300 | 138.79 | 139.94 | 138.64 | 139.66 | 00:00:00 | | 2010-10-12 | 5,637,300 | 138.40 | 139.99 | 138.27 | 139.85 | 00:00:00 | | 2010-10-13 | 8,784,300 | 139.91 | 141.48 | 139.78 | 140.37 | 00:00:00 | | 2010-10-14 | 5,653,100 | 140.35 | 141.50 | 139.69 | 141.50 | 00:00:00 | | 2010-10-15 | 7,220,400 | 142.10 | 142.10 | 140.54 | 141.06 | 00:00:00 | | 2010-10-18 | 10,322,700 | 140.90 | 143.03 | 140.84 | 142.83 | 00:00:00 | | 2010-10-19 | 14,159,100 | 137.30 | 139.34 | 136.70 | 138.03 | 00:00:00 | | 2010-10-20 | 6,945,500 | 138.28 | 139.87 | 138.13 | 139.07 | 00:00:00 | | 2010-10-21 | 6,221,200 | 139.81 | 140.49 | 138.40 | 139.83 | 00:00:00 | | 2010-10-22 | 4,105,300 | 140.15 | 140.75 | 139.46 | 139.67 | 00:00:00 | | 2010-10-25 | 4,870,000 | 140.42 | 141.40 | 139.81 | 139.84 | 00:00:00 | | 2010-10-26 | 7,327,100 | 139.29 | 142.00 | 138.53 | 140.67 | 00:00:00 | | 2010-10-27 | 6,465,300 | 139.52 | 141.57 | 139.00 | 141.43 | 00:00:00 | | 2010-10-28 | 5,481,600 | 141.84 | 141.95 | 140.42 | 140.90 | 00:00:00 | | 2010-10-29 | 8,439,300 | 140.90 | 144.00 | 140.75 | 143.60 | 00:00:00 | | 2010-11-01 | 5,674,600 | 143.64 | 144.26 | 142.32 | 143.32 | 00:00:00 | | 2010-11-02 | 4,626,400 | 143.85 | 144.71 | 143.71 | 143.84 | 00:00:00 | | 2010-11-03 | 5,182,100 | 144.24 | 144.46 | 142.63 | 144.17 | 00:00:00 | | 2010-11-04 | 6,622,500 | 144.82 | 146.84 | 144.71 | 146.79 | 00:00:00 | | 2010-11-05 | 4,995,800 | 145.94 | 146.93 | 145.67 | 146.92 | 00:00:00 | | 2010-11-08 | 4,459,700 | 145.35 | 146.58 | 145.25 | 146.46 | 00:00:00 | | 2010-11-09 | 5,700,600 | 146.70 | 147.53 | 145.63 | 146.14 | 00:00:00 | | 2010-11-10 | 5,172,000 | 146.09 | 146.79 | 145.63 | 146.55 | 00:00:00 | | 2010-11-11 | 4,752,200 | 144.70 | 145.50 | 143.35 | 145.43 | 00:00:00 | | 2010-11-12 | 4,731,500 | 144.59 | 145.77 | 143.55 | 143.74 | 00:00:00 | | 2010-11-15 | 3,827,700 | 143.89 | 144.75 | 143.27 | 143.64 | 00:00:00 | | 2010-11-16 | 6,342,100 | 142.93 | 143.38 | 141.18 | 142.24 | 00:00:00 | | 2010-11-17 | 4,785,900 | 142.49 | 142.49 | 141.39 | 141.95 | 00:00:00 | | 2010-11-18 | 4,236,200 | 143.04 | 144.99 | 142.75 | 144.36 | 00:00:00 | | 2010-11-19 | 5,015,900 | 144.38 | 145.35 | 143.99 | 145.05 | 00:00:00 | | 2010-11-22 | 3,693,100 | 144.00 | 145.43 | 143.56 | 145.39 | 00:00:00 | | 2010-11-23 | 4,570,300 | 144.24 | 144.53 | 142.33 | 143.18 | 00:00:00 | | 2010-11-24 | 4,874,100 | 143.95 | 146.44 | 143.82 | 145.81 | 00:00:00 | | 2010-11-26 | 2,081,300 | 145.30 | 145.30 | 143.57 | 143.90 | 00:00:00 | | 2010-11-29 | 5,040,300 | 143.53 | 143.67 | 141.50 | 142.89 | 00:00:00 | | 2010-11-30 | 7,674,800 | 142.24 | 142.76 | 141.28 | 141.46 | 00:00:00 | | 2010-12-01 | 6,822,800 | 143.61 | 145.13 | 143.51 | 144.41 | 00:00:00 | | 2010-12-02 | 5,374,000 | 144.33 | 145.85 | 144.30 | 145.18 | 00:00:00 | | 2010-12-03 | 3,710,600 | 144.25 | 145.68 | 144.25 | 145.38 | 00:00:00 | | 2010-12-06 | 3,321,800 | 144.54 | 145.87 | 144.52 | 144.99 | 00:00:00 | | 2010-12-07 | 4,828,600 | 146.02 | 146.30 | 143.87 | 144.02 | 00:00:00 | | 2010-12-08 | 4,961,400 | 144.35 | 145.65 | 143.84 | 144.98 | 00:00:00 | | 2010-12-09 | 4,405,300 | 145.94 | 145.94 | 143.52 | 144.30 | 00:00:00 | | 2010-12-10 | 3,503,800 | 144.88 | 144.95 | 143.73 | 144.82 | 00:00:00 | | 2010-12-13 | 4,741,000 | 145.14 | 145.40 | 144.21 | 144.28 | 00:00:00 | | 2010-12-14 | 4,800,800 | 144.26 | 146.01 | 144.26 | 145.82 | 00:00:00 | | 2010-12-15 | 4,433,600 | 145.13 | 145.72 | 144.31 | 144.72 | 00:00:00 | | 2010-12-16 | 4,178,600 | 144.84 | 145.32 | 144.15 | 144.55 | 00:00:00 | | 2010-12-17 | 10,010,600 | 144.69 | 145.50 | 144.40 | 145.00 | 00:00:00 | | 2010-12-20 | 3,980,400 | 145.39 | 145.54 | 144.39 | 144.51 | 00:00:00 | | 2010-12-21 | 3,777,100 | 144.99 | 145.99 | 144.33 | 145.74 | 00:00:00 | | 2010-12-22 | 3,388,800 | 145.66 | 146.40 | 145.58 | 145.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
