|
 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 | | 2010-12-22 | 3,388,800 | 145.66 | 146.40 | 145.58 | 145.95 | 00:00:00 | | 2010-12-23 | 2,424,500 | 145.89 | 146.33 | 145.33 | 145.89 | 00:00:00 | | 2010-12-27 | 2,314,700 | 145.12 | 145.70 | 145.00 | 145.34 | 00:00:00 | | 2010-12-28 | 2,699,600 | 145.31 | 146.15 | 145.06 | 145.71 | 00:00:00 | | 2010-12-29 | 3,661,100 | 146.00 | 147.50 | 145.71 | 146.52 | 00:00:00 | | 2010-12-30 | 3,039,100 | 146.36 | 147.11 | 146.25 | 146.67 | 00:00:00 | | 2010-12-31 | 2,969,800 | 146.73 | 147.07 | 145.96 | 146.76 | 00:00:00 | | 2011-01-03 | 4,603,800 | 147.21 | 148.20 | 147.14 | 147.48 | 00:00:00 | | 2011-01-04 | 5,060,100 | 147.56 | 148.22 | 146.64 | 147.64 | 00:00:00 | | 2011-01-05 | 4,657,400 | 147.34 | 147.48 | 146.73 | 147.05 | 00:00:00 | | 2011-01-06 | 5,029,200 | 147.13 | 148.79 | 146.82 | 148.66 | 00:00:00 | | 2011-01-07 | 4,135,700 | 148.79 | 148.86 | 146.94 | 147.93 | 00:00:00 | | 2011-01-10 | 3,633,400 | 147.58 | 148.06 | 147.23 | 147.64 | 00:00:00 | | 2011-01-11 | 4,163,600 | 148.20 | 148.35 | 146.75 | 147.28 | 00:00:00 | | 2011-01-12 | 3,998,600 | 147.99 | 149.29 | 147.67 | 149.10 | 00:00:00 | | 2011-01-13 | 3,445,800 | 149.24 | 149.29 | 148.25 | 148.82 | 00:00:00 | | 2011-01-14 | 4,544,200 | 148.89 | 150.00 | 148.47 | 150.00 | 00:00:00 | | 2011-01-18 | 9,165,700 | 149.82 | 151.46 | 149.38 | 150.65 | 00:00:00 | | 2011-01-19 | 12,141,000 | 153.26 | 156.13 | 152.83 | 155.69 | 00:00:00 | | 2011-01-20 | 7,439,900 | 154.53 | 155.96 | 154.45 | 155.80 | 00:00:00 | | 2011-01-21 | 7,009,000 | 156.40 | 156.78 | 154.96 | 155.50 | 00:00:00 | | 2011-01-24 | 7,285,100 | 155.42 | 159.79 | 155.33 | 159.63 | 00:00:00 | | 2011-01-25 | 8,260,800 | 159.21 | 164.35 | 159.00 | 161.44 | 00:00:00 | | 2011-01-26 | 5,353,100 | 161.67 | 161.90 | 160.42 | 161.04 | 00:00:00 | | 2011-01-27 | 4,878,300 | 161.43 | 162.18 | 160.86 | 161.07 | 00:00:00 | | 2011-01-28 | 6,725,600 | 161.05 | 161.92 | 158.67 | 159.21 | 00:00:00 | | 2011-01-31 | 7,194,800 | 159.18 | 162.00 | 158.68 | 162.00 | 00:00:00 | | 2011-02-01 | 5,831,300 | 162.11 | 163.94 | 162.00 | 163.56 | 00:00:00 | | 2011-02-02 | 3,904,000 | 163.40 | 163.60 | 162.61 | 163.30 | 00:00:00 | | 2011-02-03 | 4,683,400 | 163.16 | 164.20 | 162.81 | 163.53 | 00:00:00 | | 2011-02-04 | 3,755,200 | 163.48 | 164.14 | 163.22 | 164.00 | 00:00:00 | | 2011-02-07 | 4,928,100 | 164.08 | 164.99 | 164.02 | 164.82 | 00:00:00 | | 2011-02-08 | 5,612,600 | 164.82 | 166.25 | 164.32 | 166.05 | 00:00:00 | | 2011-02-09 | 4,633,600 | 165.62 | 165.97 | 164.10 | 164.65 | 00:00:00 | | 2011-02-10 | 5,737,800 | 163.90 | 165.00 | 163.18 | 164.09 | 00:00:00 | | 2011-02-11 | 5,185,200 | 163.98 | 165.01 | 163.31 | 163.85 | 00:00:00 | | 2011-02-14 | 4,129,800 | 164.18 | 164.38 | 162.85 | 163.22 | 00:00:00 | | 2011-02-15 | 3,768,700 | 162.89 | 163.57 | 162.52 | 162.84 | 00:00:00 | | 2011-02-16 | 3,216,000 | 163.33 | 163.60 | 162.75 | 163.40 | 00:00:00 | | 2011-02-17 | 3,230,500 | 163.30 | 164.67 | 162.85 | 164.24 | 00:00:00 | | 2011-02-18 | 4,245,000 | 164.46 | 164.84 | 164.10 | 164.84 | 00:00:00 | | 2011-02-22 | 5,209,300 | 163.57 | 164.26 | 161.78 | 161.95 | 00:00:00 | | 2011-02-23 | 5,998,100 | 161.81 | 162.68 | 160.14 | 160.18 | 00:00:00 | | 2011-02-24 | 5,707,500 | 159.63 | 161.27 | 159.03 | 160.77 | 00:00:00 | | 2011-02-25 | 4,518,400 | 161.06 | 162.34 | 160.86 | 162.28 | 00:00:00 | | 2011-02-28 | 4,773,000 | 162.36 | 162.99 | 161.24 | 161.88 | 00:00:00 | | 2011-03-01 | 4,382,800 | 163.15 | 163.15 | 159.88 | 159.97 | 00:00:00 | | 2011-03-02 | 3,413,000 | 159.43 | 161.11 | 159.41 | 160.16 | 00:00:00 | | 2011-03-03 | 4,057,800 | 161.42 | 164.00 | 161.27 | 163.48 | 00:00:00 | | 2011-03-04 | 4,910,700 | 163.40 | 164.31 | 160.65 | 161.83 | 00:00:00 | | 2011-03-07 | 5,312,000 | 161.60 | 162.98 | 158.85 | 159.93 | 00:00:00 | | 2011-03-08 | 5,384,800 | 159.70 | 163.43 | 159.21 | 162.28 | 00:00:00 | | 2011-03-09 | 9,086,600 | 163.47 | 167.72 | 163.28 | 165.86 | 00:00:00 | | 2011-03-10 | 7,041,400 | 164.64 | 164.67 | 161.38 | 162.02 | 00:00:00 | | 2011-03-11 | 4,271,000 | 162.40 | 163.24 | 160.84 | 162.43 | 00:00:00 | | 2011-03-14 | 4,300,500 | 161.16 | 161.98 | 160.09 | 161.39 | 00:00:00 | | 2011-03-15 | 6,475,800 | 157.35 | 159.64 | 156.88 | 159.02 | 00:00:00 | | 2011-03-16 | 12,195,300 | 156.52 | 156.98 | 151.71 | 153.00 | 00:00:00 | | 2011-03-17 | 7,376,400 | 154.00 | 154.50 | 152.70 | 154.18 | 00:00:00 | | 2011-03-18 | 11,434,200 | 156.50 | 156.95 | 154.32 | 155.89 | 00:00:00 | | 2011-03-21 | 5,784,000 | 157.64 | 159.63 | 157.07 | 157.68 | 00:00:00 | | 2011-03-22 | 4,311,400 | 158.56 | 158.61 | 157.52 | 158.00 | 00:00:00 | | 2011-03-23 | 4,782,500 | 158.00 | 160.08 | 157.53 | 159.53 | 00:00:00 | | 2011-03-24 | 5,145,800 | 160.23 | 160.71 | 158.84 | 160.04 | 00:00:00 | | 2011-03-25 | 5,348,100 | 160.98 | 162.74 | 160.76 | 162.18 | 00:00:00 | | 2011-03-28 | 3,972,800 | 161.54 | 162.58 | 161.12 | 161.37 | 00:00:00 | | 2011-03-29 | 3,456,700 | 161.34 | 163.09 | 161.15 | 162.88 | 00:00:00 | | 2011-03-30 | 3,394,100 | 163.55 | 163.99 | 163.02 | 163.60 | 00:00:00 | | 2011-03-31 | 3,860,800 | 163.40 | 164.06 | 163.07 | 163.07 | 00:00:00 | | 2011-04-01 | 4,381,900 | 163.70 | 164.42 | 163.04 | 164.27 | 00:00:00 | | 2011-04-04 | 3,225,100 | 164.42 | 164.73 | 163.58 | 164.25 | 00:00:00 | | 2011-04-05 | 3,612,000 | 163.81 | 164.70 | 163.62 | 163.99 | 00:00:00 | | 2011-04-06 | 3,774,800 | 164.34 | 164.75 | 163.81 | 164.04 | 00:00:00 | | 2011-04-07 | 3,666,700 | 164.10 | 164.55 | 163.28 | 164.38 | 00:00:00 | | 2011-04-08 | 3,324,100 | 164.35 | 164.38 | 163.16 | 164.05 | 00:00:00 | | 2011-04-11 | 4,139,000 | 163.44 | 164.00 | 163.11 | 163.95 | 00:00:00 | | 2011-04-12 | 3,860,600 | 163.36 | 163.77 | 162.30 | 163.25 | 00:00:00 | | 2011-04-13 | 4,181,900 | 163.97 | 164.93 | 163.66 | 163.95 | 00:00:00 | | 2011-04-14 | 4,699,100 | 163.84 | 165.36 | 163.16 | 164.97 | 00:00:00 | | 2011-04-15 | 5,287,400 | 165.00 | 166.34 | 164.87 | 166.21 | 00:00:00 | | 2011-04-18 | 6,160,700 | 164.64 | 166.16 | 162.86 | 165.94 | 00:00:00 | | 2011-04-19 | 6,547,100 | 165.71 | 166.38 | 164.44 | 165.40 | 00:00:00 | | 2011-04-20 | 10,891,800 | 163.10 | 165.89 | 162.19 | 164.75 | 00:00:00 | | 2011-04-21 | 6,158,400 | 165.63 | 168.45 | 164.86 | 168.28 | 00:00:00 | | 2011-04-25 | 3,583,800 | 167.65 | 168.77 | 167.23 | 167.67 | 00:00:00 | | 2011-04-26 | 7,265,600 | 167.99 | 169.20 | 167.40 | 168.49 | 00:00:00 | | 2011-04-27 | 5,299,700 | 168.61 | 170.59 | 168.46 | 170.37 | 00:00:00 | | 2011-04-28 | 5,087,700 | 169.99 | 171.38 | 169.70 | 170.78 | 00:00:00 | | 2011-04-29 | 5,600,000 | 171.10 | 173.00 | 170.48 | 170.58 | 00:00:00 | | 2011-05-02 | 5,396,200 | 172.11 | 173.54 | 171.49 | 172.15 | 00:00:00 | | 2011-05-03 | 5,007,700 | 172.00 | 173.48 | 171.23 | 172.87 | 00:00:00 | | 2011-05-04 | 6,890,300 | 172.36 | 172.62 | 169.59 | 170.62 | 00:00:00 | | 2011-05-05 | 7,332,000 | 170.47 | 170.87 | 167.50 | 168.46 | 00:00:00 | | 2011-05-06 | 4,839,400 | 169.03 | 170.15 | 168.24 | 168.89 | 00:00:00 | | 2011-05-09 | 3,594,800 | 168.39 | 169.85 | 168.31 | 169.10 | 00:00:00 | | 2011-05-10 | 4,934,800 | 169.25 | 170.90 | 169.22 | 170.38 | 00:00:00 | | 2011-05-11 | 4,663,200 | 170.30 | 170.52 | 167.82 | 169.50 | 00:00:00 | | 2011-05-12 | 5,100,000 | 169.65 | 172.77 | 168.65 | 172.24 | 00:00:00 | | 2011-05-13 | 5,167,400 | 171.70 | 172.15 | 169.44 | 169.92 | 00:00:00 | | 2011-05-16 | 4,662,200 | 169.81 | 170.64 | 168.31 | 168.86 | 00:00:00 | | 2011-05-17 | 8,773,200 | 167.85 | 171.41 | 166.53 | 170.50 | 00:00:00 | | 2011-05-18 | 4,154,300 | 170.10 | 171.19 | 169.46 | 170.44 | 00:00:00 | | 2011-05-19 | 3,538,300 | 170.86 | 171.40 | 169.32 | 170.59 | 00:00:00 | | 2011-05-20 | 4,869,900 | 170.40 | 171.15 | 169.38 | 170.16 | 00:00:00 | | 2011-05-23 | 5,144,000 | 168.58 | 168.69 | 167.07 | 168.26 | 00:00:00 | | 2011-05-24 | 4,643,600 | 168.50 | 168.67 | 167.51 | 167.99 | 00:00:00 | | 2011-05-25 | 3,882,100 | 167.63 | 168.40 | 167.51 | 167.75 | 00:00:00 | | 2011-05-26 | 5,771,300 | 167.46 | 167.50 | 165.90 | 167.18 | 00:00:00 | | 2011-05-27 | 3,277,600 | 167.91 | 168.47 | 167.00 | 167.50 | 00:00:00 | | 2011-05-31 | 9,123,400 | 168.44 | 169.89 | 167.82 | 168.93 | 00:00:00 | | 2011-06-01 | 5,134,600 | 168.90 | 169.58 | 166.50 | 166.56 | 00:00:00 | | 2011-06-02 | 3,854,100 | 166.44 | 167.10 | 165.71 | 166.09 | 00:00:00 | | 2011-06-03 | 5,230,500 | 164.30 | 165.89 | 164.13 | 165.05 | 00:00:00 | | 2011-06-06 | 3,619,700 | 164.76 | 165.58 | 164.27 | 164.75 | 00:00:00 | | 2011-06-07 | 4,187,000 | 165.11 | 165.24 | 163.61 | 163.69 | 00:00:00 | | 2011-06-08 | 3,850,800 | 163.27 | 164.85 | 163.26 | 164.34 | 00:00:00 | | 2011-06-09 | 4,288,800 | 165.01 | 165.96 | 164.76 | 164.84 | 00:00:00 | | 2011-06-10 | 4,683,300 | 164.57 | 164.84 | 162.87 | 163.18 | 00:00:00 | | 2011-06-13 | 5,099,200 | 164.44 | 164.46 | 162.73 | 163.17 | 00:00:00 | | 2011-06-14 | 7,050,000 | 163.87 | 164.57 | 163.65 | 164.12 | 00:00:00 | | 2011-06-15 | 5,225,600 | 162.75 | 163.41 | 161.52 | 162.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
