|
 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 | | 2011-06-15 | 5,225,600 | 162.75 | 163.41 | 161.52 | 162.33 | 00:00:00 | | 2011-06-16 | 4,861,100 | 162.06 | 163.63 | 161.78 | 162.67 | 00:00:00 | | 2011-06-17 | 7,149,700 | 164.24 | 165.10 | 163.58 | 164.44 | 00:00:00 | | 2011-06-20 | 3,956,100 | 163.70 | 165.61 | 163.59 | 165.02 | 00:00:00 | | 2011-06-21 | 5,387,300 | 165.20 | 166.75 | 164.00 | 166.22 | 00:00:00 | | 2011-06-22 | 3,945,300 | 165.59 | 166.81 | 165.10 | 165.68 | 00:00:00 | | 2011-06-23 | 5,271,500 | 164.06 | 166.73 | 163.80 | 166.12 | 00:00:00 | | 2011-06-24 | 4,402,600 | 165.85 | 165.94 | 164.57 | 165.07 | 00:00:00 | | 2011-06-27 | 4,446,700 | 165.74 | 168.24 | 165.21 | 167.62 | 00:00:00 | | 2011-06-28 | 4,850,000 | 168.33 | 170.70 | 168.01 | 170.01 | 00:00:00 | | 2011-06-29 | 3,817,100 | 170.61 | 170.86 | 169.82 | 170.54 | 00:00:00 | | 2011-06-30 | 5,105,200 | 171.11 | 172.45 | 170.75 | 171.55 | 00:00:00 | | 2011-07-01 | 5,181,700 | 171.61 | 174.65 | 171.49 | 174.54 | 00:00:00 | | 2011-07-05 | 4,586,500 | 173.52 | 175.43 | 173.52 | 175.43 | 00:00:00 | | 2011-07-06 | 5,885,900 | 175.19 | 177.77 | 175.09 | 177.71 | 00:00:00 | | 2011-07-07 | 5,905,600 | 176.78 | 177.27 | 176.12 | 176.48 | 00:00:00 | | 2011-07-08 | 4,399,900 | 175.49 | 176.49 | 175.01 | 176.49 | 00:00:00 | | 2011-07-11 | 4,766,500 | 174.90 | 176.15 | 174.61 | 174.99 | 00:00:00 | | 2011-07-12 | 5,036,800 | 174.93 | 175.37 | 173.89 | 174.05 | 00:00:00 | | 2011-07-13 | 4,074,800 | 174.90 | 176.32 | 174.00 | 174.32 | 00:00:00 | | 2011-07-14 | 4,613,100 | 174.40 | 176.10 | 173.84 | 174.23 | 00:00:00 | | 2011-07-15 | 5,347,100 | 175.08 | 175.94 | 174.07 | 175.54 | 00:00:00 | | 2011-07-18 | 8,855,200 | 174.73 | 176.46 | 173.58 | 175.28 | 00:00:00 | | 2011-07-19 | 13,245,600 | 178.74 | 185.21 | 178.65 | 185.21 | 00:00:00 | | 2011-07-20 | 5,901,100 | 183.84 | 184.42 | 183.00 | 183.65 | 00:00:00 | | 2011-07-21 | 4,958,400 | 183.59 | 185.50 | 182.90 | 184.90 | 00:00:00 | | 2011-07-22 | 4,516,100 | 184.64 | 185.63 | 184.26 | 185.18 | 00:00:00 | | 2011-07-25 | 4,987,000 | 183.89 | 184.96 | 183.28 | 183.70 | 00:00:00 | | 2011-07-26 | 4,356,200 | 182.94 | 184.05 | 182.65 | 182.93 | 00:00:00 | | 2011-07-27 | 5,806,800 | 182.01 | 182.91 | 180.93 | 181.35 | 00:00:00 | | 2011-07-28 | 4,466,700 | 181.06 | 183.27 | 180.88 | 181.80 | 00:00:00 | | 2011-07-29 | 6,665,600 | 180.26 | 183.43 | 179.73 | 181.85 | 00:00:00 | | 2011-08-01 | 5,842,700 | 182.60 | 183.69 | 178.50 | 180.75 | 00:00:00 | | 2011-08-02 | 5,735,100 | 179.95 | 182.29 | 177.86 | 178.05 | 00:00:00 | | 2011-08-03 | 6,722,000 | 177.67 | 179.23 | 175.41 | 178.83 | 00:00:00 | | 2011-08-04 | 11,022,300 | 176.50 | 177.92 | 171.18 | 171.48 | 00:00:00 | | 2011-08-05 | 11,871,800 | 172.10 | 174.22 | 166.52 | 172.98 | 00:00:00 | | 2011-08-08 | 15,804,900 | 168.83 | 172.61 | 166.00 | 166.22 | 00:00:00 | | 2011-08-09 | 12,517,600 | 167.46 | 171.05 | 162.00 | 170.61 | 00:00:00 | | 2011-08-10 | 13,993,600 | 168.18 | 169.23 | 161.85 | 162.54 | 00:00:00 | | 2011-08-11 | 9,175,600 | 164.10 | 168.77 | 162.94 | 166.73 | 00:00:00 | | 2011-08-12 | 5,187,000 | 168.50 | 169.38 | 165.83 | 168.20 | 00:00:00 | | 2011-08-15 | 7,645,400 | 171.32 | 174.00 | 170.39 | 172.99 | 00:00:00 | | 2011-08-16 | 5,585,400 | 172.19 | 172.19 | 169.00 | 171.24 | 00:00:00 | | 2011-08-17 | 5,129,700 | 171.57 | 172.99 | 169.89 | 171.48 | 00:00:00 | | 2011-08-18 | 15,082,600 | 166.32 | 166.46 | 160.16 | 163.83 | 00:00:00 | | 2011-08-19 | 14,068,600 | 162.17 | 163.94 | 157.13 | 157.54 | 00:00:00 | | 2011-08-22 | 7,249,100 | 161.35 | 161.68 | 157.62 | 158.98 | 00:00:00 | | 2011-08-23 | 6,923,300 | 160.65 | 164.59 | 159.53 | 164.32 | 00:00:00 | | 2011-08-24 | 6,427,000 | 164.13 | 166.83 | 163.35 | 166.76 | 00:00:00 | | 2011-08-25 | 6,751,600 | 167.52 | 168.53 | 164.85 | 165.58 | 00:00:00 | | 2011-08-26 | 6,438,200 | 164.85 | 169.33 | 163.28 | 169.14 | 00:00:00 | | 2011-08-29 | 5,293,400 | 170.58 | 172.72 | 170.36 | 172.62 | 00:00:00 | | 2011-08-30 | 4,477,700 | 172.06 | 173.51 | 170.88 | 172.51 | 00:00:00 | | 2011-08-31 | 6,074,200 | 173.29 | 173.72 | 170.71 | 171.91 | 00:00:00 | | 2011-09-01 | 5,463,900 | 172.71 | 173.68 | 170.12 | 170.33 | 00:00:00 | | 2011-09-02 | 4,979,100 | 167.69 | 168.93 | 166.00 | 166.98 | 00:00:00 | | 2011-09-06 | 5,761,200 | 163.06 | 165.55 | 162.20 | 165.11 | 00:00:00 | | 2011-09-07 | 6,796,600 | 167.28 | 167.90 | 166.16 | 167.31 | 00:00:00 | | 2011-09-08 | 6,027,200 | 167.00 | 169.58 | 165.10 | 165.25 | 00:00:00 | | 2011-09-09 | 6,743,900 | 164.57 | 165.19 | 160.81 | 161.37 | 00:00:00 | | 2011-09-12 | 5,247,200 | 160.04 | 162.44 | 158.76 | 162.42 | 00:00:00 | | 2011-09-13 | 4,723,800 | 163.64 | 163.92 | 161.54 | 163.43 | 00:00:00 | | 2011-09-14 | 6,980,700 | 164.01 | 169.66 | 161.99 | 167.24 | 00:00:00 | | 2011-09-15 | 5,464,400 | 168.64 | 170.16 | 167.23 | 170.09 | 00:00:00 | | 2011-09-16 | 11,048,100 | 171.33 | 172.99 | 169.74 | 172.99 | 00:00:00 | | 2011-09-19 | 4,755,600 | 169.50 | 173.87 | 169.43 | 173.13 | 00:00:00 | | 2011-09-20 | 6,209,600 | 173.57 | 177.43 | 172.70 | 174.72 | 00:00:00 | | 2011-09-21 | 7,043,100 | 175.00 | 177.67 | 172.62 | 173.02 | 00:00:00 | | 2011-09-22 | 8,195,600 | 168.33 | 169.97 | 166.50 | 168.62 | 00:00:00 | | 2011-09-23 | 5,586,600 | 166.99 | 169.54 | 165.76 | 169.34 | 00:00:00 | | 2011-09-26 | 6,745,700 | 170.96 | 174.70 | 169.86 | 174.51 | 00:00:00 | | 2011-09-27 | 7,638,800 | 176.82 | 179.62 | 176.43 | 177.71 | 00:00:00 | | 2011-09-28 | 7,732,200 | 177.97 | 180.75 | 177.08 | 177.55 | 00:00:00 | | 2011-09-29 | 6,944,300 | 179.69 | 180.91 | 175.53 | 179.17 | 00:00:00 | | 2011-09-30 | 7,807,400 | 176.01 | 178.27 | 174.75 | 174.87 | 00:00:00 | | 2011-10-03 | 9,042,600 | 174.36 | 177.92 | 173.04 | 173.29 | 00:00:00 | | 2011-10-04 | 9,175,200 | 171.54 | 175.07 | 168.88 | 174.74 | 00:00:00 | | 2011-10-05 | 5,851,700 | 174.57 | 177.30 | 172.68 | 176.85 | 00:00:00 | | 2011-10-06 | 7,180,900 | 176.81 | 181.99 | 175.66 | 181.69 | 00:00:00 | | 2011-10-07 | 6,842,600 | 182.32 | 183.72 | 181.64 | 182.39 | 00:00:00 | | 2011-10-10 | 5,784,800 | 183.00 | 186.63 | 182.90 | 186.62 | 00:00:00 | | 2011-10-11 | 5,330,500 | 184.59 | 186.00 | 184.11 | 185.00 | 00:00:00 | | 2011-10-12 | 5,338,200 | 186.08 | 188.00 | 185.65 | 186.12 | 00:00:00 | | 2011-10-13 | 4,399,200 | 184.97 | 187.50 | 184.50 | 186.82 | 00:00:00 | | 2011-10-14 | 5,368,200 | 188.19 | 190.53 | 187.73 | 190.53 | 00:00:00 | | 2011-10-17 | 8,771,000 | 189.71 | 190.16 | 185.90 | 186.59 | 00:00:00 | | 2011-10-18 | 15,729,400 | 178.00 | 179.38 | 176.25 | 178.90 | 00:00:00 | | 2011-10-19 | 6,708,300 | 179.68 | 179.81 | 177.01 | 177.39 | 00:00:00 | | 2011-10-20 | 7,513,800 | 178.13 | 179.24 | 176.17 | 177.25 | 00:00:00 | | 2011-10-21 | 8,054,200 | 179.11 | 181.67 | 178.75 | 181.63 | 00:00:00 | | 2011-10-24 | 5,890,600 | 181.51 | 183.39 | 180.62 | 182.25 | 00:00:00 | | 2011-10-25 | 5,373,100 | 181.66 | 182.97 | 180.01 | 180.36 | 00:00:00 | | 2011-10-26 | 5,387,700 | 181.74 | 182.28 | 179.03 | 181.97 | 00:00:00 | | 2011-10-27 | 6,999,900 | 184.99 | 187.00 | 183.18 | 185.88 | 00:00:00 | | 2011-10-28 | 5,009,800 | 185.57 | 188.07 | 185.28 | 187.45 | 00:00:00 | | 2011-10-31 | 4,667,700 | 185.59 | 186.91 | 184.63 | 184.63 | 00:00:00 | | 2011-11-01 | 5,881,200 | 181.55 | 183.26 | 180.74 | 181.35 | 00:00:00 | | 2011-11-02 | 4,136,600 | 184.00 | 185.25 | 183.03 | 183.92 | 00:00:00 | | 2011-11-03 | 4,953,500 | 185.13 | 187.78 | 184.02 | 187.30 | 00:00:00 | | 2011-11-04 | 3,237,600 | 186.27 | 187.14 | 184.74 | 186.38 | 00:00:00 | | 2011-11-07 | 3,530,800 | 186.22 | 187.73 | 184.75 | 187.32 | 00:00:00 | | 2011-11-08 | 4,330,600 | 187.48 | 187.88 | 185.51 | 187.25 | 00:00:00 | | 2011-11-09 | 5,494,800 | 184.20 | 185.24 | 181.16 | 182.24 | 00:00:00 | | 2011-11-10 | 3,881,600 | 183.58 | 184.77 | 181.87 | 183.35 | 00:00:00 | | 2011-11-11 | 3,665,300 | 185.27 | 187.83 | 185.14 | 187.38 | 00:00:00 | | 2011-11-14 | 6,038,600 | 189.17 | 189.84 | 186.85 | 187.35 | 00:00:00 | | 2011-11-15 | 4,585,300 | 187.49 | 189.97 | 185.64 | 188.75 | 00:00:00 | | 2011-11-16 | 4,616,800 | 187.82 | 189.90 | 186.30 | 186.62 | 00:00:00 | | 2011-11-17 | 5,840,500 | 186.81 | 188.83 | 183.39 | 185.73 | 00:00:00 | | 2011-11-18 | 4,440,900 | 186.71 | 186.97 | 184.66 | 185.24 | 00:00:00 | | 2011-11-21 | 5,145,100 | 183.37 | 183.96 | 180.00 | 181.48 | 00:00:00 | | 2011-11-22 | 4,178,600 | 182.22 | 182.98 | 180.29 | 181.31 | 00:00:00 | | 2011-11-23 | 4,800,900 | 180.67 | 181.49 | 177.52 | 177.95 | 00:00:00 | | 2011-11-25 | 2,232,800 | 178.01 | 179.56 | 177.06 | 177.06 | 00:00:00 | | 2011-11-28 | 4,524,200 | 182.71 | 182.93 | 180.67 | 182.21 | 00:00:00 | | 2011-11-29 | 3,661,600 | 182.02 | 183.31 | 180.84 | 180.94 | 00:00:00 | | 2011-11-30 | 7,836,800 | 184.57 | 188.35 | 184.21 | 188.00 | 00:00:00 | | 2011-12-01 | 4,858,800 | 187.01 | 189.99 | 186.77 | 189.45 | 00:00:00 | | 2011-12-02 | 4,962,200 | 189.92 | 191.33 | 189.45 | 189.66 | 00:00:00 | | 2011-12-05 | 5,699,400 | 191.18 | 193.61 | 190.38 | 190.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
