|
 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 | | 2012-05-29 | 3,618,500 | 195.22 | 198.08 | 195.22 | 196.46 | 00:00:00 | | 2012-05-30 | 3,602,500 | 194.80 | 195.47 | 193.77 | 194.53 | 00:00:00 | | 2012-05-31 | 9,287,500 | 194.10 | 194.93 | 192.00 | 192.90 | 00:00:00 | | 2012-06-01 | 5,206,400 | 190.12 | 191.72 | 188.60 | 189.08 | 00:00:00 | | 2012-06-04 | 4,624,500 | 188.34 | 189.38 | 187.00 | 188.54 | 00:00:00 | | 2012-06-05 | 3,556,500 | 187.92 | 189.85 | 187.56 | 189.20 | 00:00:00 | | 2012-06-06 | 3,641,300 | 190.78 | 194.00 | 190.02 | 193.99 | 00:00:00 | | 2012-06-07 | 3,701,100 | 195.28 | 195.83 | 193.94 | 194.44 | 00:00:00 | | 2012-06-08 | 2,479,200 | 193.71 | 195.14 | 192.70 | 195.14 | 00:00:00 | | 2012-06-11 | 3,273,300 | 196.60 | 196.70 | 192.37 | 192.51 | 00:00:00 | | 2012-06-12 | 3,023,700 | 192.14 | 194.67 | 192.14 | 194.55 | 00:00:00 | | 2012-06-13 | 4,113,400 | 194.36 | 195.19 | 192.35 | 193.10 | 00:00:00 | | 2012-06-14 | 3,585,000 | 193.00 | 195.83 | 192.74 | 195.10 | 00:00:00 | | 2012-06-15 | 6,389,000 | 196.08 | 199.27 | 195.40 | 199.10 | 00:00:00 | | 2012-06-18 | 3,378,900 | 197.57 | 199.64 | 197.17 | 198.29 | 00:00:00 | | 2012-06-19 | 3,297,600 | 198.83 | 199.99 | 198.80 | 198.93 | 00:00:00 | | 2012-06-20 | 3,378,200 | 198.70 | 199.74 | 197.50 | 198.78 | 00:00:00 | | 2012-06-21 | 4,316,600 | 199.07 | 199.45 | 193.19 | 193.39 | 00:00:00 | | 2012-06-22 | 8,823,000 | 193.87 | 194.88 | 193.22 | 193.70 | 00:00:00 | | 2012-06-25 | 3,211,600 | 192.48 | 193.39 | 191.68 | 192.86 | 00:00:00 | | 2012-06-26 | 3,435,900 | 193.54 | 193.68 | 190.75 | 191.95 | 00:00:00 | | 2012-06-27 | 2,762,700 | 192.14 | 193.70 | 190.90 | 193.00 | 00:00:00 | | 2012-06-28 | 3,967,300 | 191.23 | 192.08 | 188.90 | 191.40 | 00:00:00 | | 2012-06-29 | 5,259,600 | 194.55 | 195.81 | 192.41 | 195.58 | 00:00:00 | | 2012-07-02 | 2,827,000 | 196.36 | 197.20 | 194.85 | 195.83 | 00:00:00 | | 2012-07-03 | 1,450,400 | 195.46 | 196.34 | 194.91 | 195.93 | 00:00:00 | | 2012-07-05 | 2,690,200 | 194.88 | 196.85 | 193.63 | 195.29 | 00:00:00 | | 2012-07-06 | 4,952,900 | 193.92 | 193.94 | 189.74 | 191.41 | 00:00:00 | | 2012-07-09 | 3,988,100 | 190.76 | 191.00 | 188.05 | 189.67 | 00:00:00 | | 2012-07-10 | 4,690,300 | 190.30 | 191.14 | 185.60 | 186.26 | 00:00:00 | | 2012-07-11 | 5,456,100 | 186.22 | 187.36 | 183.51 | 185.25 | 00:00:00 | | 2012-07-12 | 4,931,300 | 184.25 | 184.39 | 181.85 | 183.09 | 00:00:00 | | 2012-07-13 | 3,210,000 | 183.59 | 186.31 | 183.15 | 185.94 | 00:00:00 | | 2012-07-16 | 3,144,400 | 185.58 | 186.10 | 184.58 | 184.79 | 00:00:00 | | 2012-07-17 | 5,158,600 | 185.73 | 186.29 | 183.20 | 183.65 | 00:00:00 | | 2012-07-18 | 8,006,000 | 184.15 | 188.59 | 183.55 | 188.25 | 00:00:00 | | 2012-07-19 | 10,395,400 | 193.40 | 196.85 | 192.97 | 195.34 | 00:00:00 | | 2012-07-20 | 4,789,700 | 194.09 | 194.90 | 192.17 | 192.45 | 00:00:00 | | 2012-07-23 | 3,904,500 | 189.78 | 191.30 | 188.20 | 190.83 | 00:00:00 | | 2012-07-24 | 3,597,100 | 190.92 | 191.32 | 188.56 | 190.34 | 00:00:00 | | 2012-07-25 | 3,833,800 | 190.31 | 192.77 | 189.32 | 191.08 | 00:00:00 | | 2012-07-26 | 3,282,900 | 193.49 | 194.95 | 192.57 | 193.95 | 00:00:00 | | 2012-07-27 | 3,354,800 | 194.74 | 197.38 | 194.26 | 196.50 | 00:00:00 | | 2012-07-30 | 2,787,000 | 196.32 | 197.84 | 195.92 | 196.68 | 00:00:00 | | 2012-07-31 | 3,507,000 | 196.50 | 197.58 | 195.88 | 195.98 | 00:00:00 | | 2012-08-01 | 2,559,300 | 196.96 | 197.85 | 194.72 | 195.18 | 00:00:00 | | 2012-08-02 | 2,812,600 | 194.16 | 196.60 | 193.02 | 194.45 | 00:00:00 | | 2012-08-03 | 3,278,100 | 196.48 | 198.95 | 196.16 | 198.52 | 00:00:00 | | 2012-08-06 | 2,337,800 | 198.76 | 199.94 | 198.52 | 198.76 | 00:00:00 | | 2012-08-07 | 3,209,400 | 199.43 | 200.88 | 198.80 | 199.93 | 00:00:00 | | 2012-08-08 | 2,068,300 | 198.27 | 199.69 | 198.16 | 199.03 | 00:00:00 | | 2012-08-09 | 2,160,100 | 198.62 | 199.46 | 197.89 | 198.42 | 00:00:00 | | 2012-08-10 | 2,600,500 | 197.87 | 199.37 | 197.24 | 199.29 | 00:00:00 | | 2012-08-13 | 2,418,300 | 198.88 | 199.98 | 197.79 | 199.01 | 00:00:00 | | 2012-08-14 | 2,562,300 | 198.88 | 199.33 | 197.72 | 198.29 | 00:00:00 | | 2012-08-15 | 2,111,800 | 198.90 | 199.33 | 197.92 | 198.40 | 00:00:00 | | 2012-08-16 | 2,729,500 | 198.77 | 201.32 | 198.12 | 200.84 | 00:00:00 | | 2012-08-17 | 2,551,800 | 201.08 | 202.00 | 200.66 | 201.22 | 00:00:00 | | 2012-08-20 | 2,336,000 | 200.69 | 201.13 | 200.03 | 200.50 | 00:00:00 | | 2012-08-21 | 3,111,300 | 200.99 | 201.00 | 198.37 | 198.65 | 00:00:00 | | 2012-08-22 | 3,296,100 | 198.64 | 198.65 | 196.90 | 197.25 | 00:00:00 | | 2012-08-23 | 2,757,400 | 197.04 | 197.37 | 195.44 | 195.70 | 00:00:00 | | 2012-08-24 | 2,639,500 | 194.96 | 198.11 | 194.20 | 197.77 | 00:00:00 | | 2012-08-27 | 2,498,800 | 197.96 | 198.30 | 195.61 | 195.69 | 00:00:00 | | 2012-08-28 | 2,539,200 | 195.56 | 196.11 | 194.50 | 194.87 | 00:00:00 | | 2012-08-29 | 2,141,400 | 195.13 | 196.04 | 194.90 | 195.08 | 00:00:00 | | 2012-08-30 | 2,740,900 | 194.77 | 195.47 | 193.18 | 193.37 | 00:00:00 | | 2012-08-31 | 3,193,300 | 194.31 | 195.95 | 193.46 | 194.85 | 00:00:00 | | 2012-09-04 | 4,514,400 | 196.61 | 197.17 | 193.25 | 194.54 | 00:00:00 | | 2012-09-05 | 3,312,500 | 194.41 | 195.85 | 193.89 | 195.04 | 00:00:00 | | 2012-09-06 | 3,931,700 | 196.26 | 199.46 | 196.11 | 199.10 | 00:00:00 | | 2012-09-07 | 3,413,700 | 199.12 | 199.50 | 198.08 | 199.50 | 00:00:00 | | 2012-09-10 | 4,208,000 | 199.39 | 201.82 | 198.73 | 200.95 | 00:00:00 | | 2012-09-11 | 3,910,600 | 200.55 | 203.46 | 200.51 | 203.27 | 00:00:00 | | 2012-09-12 | 3,284,000 | 203.52 | 204.65 | 202.96 | 203.77 | 00:00:00 | | 2012-09-13 | 3,879,600 | 204.38 | 206.81 | 203.46 | 206.36 | 00:00:00 | | 2012-09-14 | 4,057,100 | 206.24 | 207.65 | 206.05 | 206.81 | 00:00:00 | | 2012-09-17 | 3,275,100 | 205.55 | 207.99 | 205.55 | 207.15 | 00:00:00 | | 2012-09-18 | 2,476,100 | 206.88 | 207.88 | 206.48 | 207.07 | 00:00:00 | | 2012-09-19 | 2,605,600 | 207.55 | 207.57 | 206.01 | 206.43 | 00:00:00 | | 2012-09-20 | 3,739,100 | 205.85 | 206.99 | 205.30 | 206.18 | 00:00:00 | | 2012-09-21 | 12,771,500 | 207.36 | 207.94 | 205.92 | 205.98 | 00:00:00 | | 2012-09-24 | 3,511,100 | 205.02 | 206.06 | 204.90 | 205.29 | 00:00:00 | | 2012-09-25 | 3,345,200 | 205.60 | 207.32 | 204.95 | 204.98 | 00:00:00 | | 2012-09-26 | 3,423,300 | 205.05 | 205.98 | 203.90 | 204.00 | 00:00:00 | | 2012-09-27 | 2,771,900 | 204.37 | 206.90 | 204.14 | 205.91 | 00:00:00 | | 2012-09-28 | 4,910,900 | 205.66 | 208.32 | 205.31 | 207.45 | 00:00:00 | | 2012-10-01 | 5,456,900 | 208.01 | 211.75 | 207.94 | 210.47 | 00:00:00 | | 2012-10-02 | 3,321,000 | 210.96 | 211.47 | 208.50 | 209.84 | 00:00:00 | | 2012-10-03 | 3,192,300 | 209.94 | 211.30 | 209.30 | 210.51 | 00:00:00 | | 2012-10-04 | 2,957,500 | 210.28 | 210.97 | 208.53 | 210.39 | 00:00:00 | | 2012-10-05 | 2,858,400 | 211.15 | 211.79 | 210.06 | 210.59 | 00:00:00 | | 2012-10-08 | 1,982,600 | 210.02 | 210.64 | 209.21 | 209.82 | 00:00:00 | | 2012-10-09 | 3,580,400 | 209.95 | 210.74 | 207.70 | 207.99 | 00:00:00 | | 2012-10-10 | 4,024,500 | 207.82 | 208.23 | 205.05 | 205.82 | 00:00:00 | | 2012-10-11 | 2,910,000 | 206.57 | 207.27 | 205.63 | 205.76 | 00:00:00 | | 2012-10-12 | 2,712,000 | 205.64 | 207.96 | 205.56 | 207.80 | 00:00:00 | | 2012-10-15 | 3,060,900 | 208.88 | 209.40 | 207.82 | 208.93 | 00:00:00 | | 2012-10-16 | 5,619,900 | 209.94 | 211.00 | 209.47 | 211.00 | 00:00:00 | | 2012-10-17 | 12,673,900 | 201.21 | 203.41 | 198.55 | 200.63 | 00:00:00 | | 2012-10-18 | 9,295,900 | 199.91 | 200.14 | 194.07 | 194.96 | 00:00:00 | | 2012-10-19 | 6,620,300 | 195.29 | 196.08 | 193.18 | 193.36 | 00:00:00 | | 2012-10-22 | 4,402,500 | 193.71 | 194.68 | 192.44 | 194.40 | 00:00:00 | | 2012-10-23 | 4,427,400 | 193.53 | 194.00 | 190.94 | 191.25 | 00:00:00 | | 2012-10-24 | 3,738,000 | 192.44 | 193.29 | 190.56 | 190.72 | 00:00:00 | | 2012-10-25 | 3,249,600 | 191.41 | 192.44 | 190.71 | 191.60 | 00:00:00 | | 2012-10-26 | 4,006,500 | 191.49 | 193.87 | 191.47 | 193.27 | 00:00:00 | | 2012-10-31 | 6,052,300 | 194.80 | 196.41 | 193.63 | 194.53 | 00:00:00 | | 2012-11-01 | 3,758,800 | 194.68 | 197.89 | 194.55 | 197.15 | 00:00:00 | | 2012-11-02 | 4,260,100 | 197.53 | 198.00 | 193.29 | 193.43 | 00:00:00 | | 2012-11-05 | 2,736,200 | 192.36 | 194.97 | 192.01 | 194.14 | 00:00:00 | | 2012-11-06 | 3,281,000 | 195.26 | 196.75 | 194.68 | 195.07 | 00:00:00 | | 2012-11-07 | 4,746,200 | 193.36 | 193.68 | 191.16 | 191.16 | 00:00:00 | | 2012-11-08 | 3,542,200 | 191.40 | 191.81 | 190.09 | 190.10 | 00:00:00 | | 2012-11-09 | 3,671,600 | 189.85 | 191.64 | 188.88 | 189.64 | 00:00:00 | | 2012-11-12 | 3,067,400 | 190.03 | 190.77 | 187.41 | 189.25 | 00:00:00 | | 2012-11-13 | 3,406,700 | 188.39 | 190.88 | 188.25 | 188.32 | 00:00:00 | | 2012-11-14 | 4,404,400 | 189.14 | 189.27 | 185.28 | 185.51 | 00:00:00 | | 2012-11-15 | 3,411,700 | 185.83 | 187.20 | 184.78 | 185.85 | 00:00:00 | | 2012-11-16 | 4,660,800 | 186.33 | 187.56 | 185.10 | 186.94 | 00:00:00 | | 2012-11-19 | 3,588,900 | 188.62 | 190.39 | 188.30 | 190.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
