|
 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 | | 2012-11-19 | 3,588,900 | 188.62 | 190.39 | 188.30 | 190.35 | 00:00:00 | | 2012-11-20 | 3,170,200 | 189.88 | 190.11 | 188.25 | 189.20 | 00:00:00 | | 2012-11-21 | 5,189,600 | 189.30 | 190.89 | 188.95 | 190.29 | 00:00:00 | | 2012-11-23 | 3,877,600 | 191.00 | 193.49 | 190.80 | 193.49 | 00:00:00 | | 2012-11-26 | 5,210,300 | 192.45 | 193.37 | 191.77 | 192.88 | 00:00:00 | | 2012-11-27 | 3,290,900 | 192.08 | 193.05 | 191.00 | 191.23 | 00:00:00 | | 2012-11-28 | 3,603,600 | 190.98 | 192.04 | 189.27 | 191.98 | 00:00:00 | | 2012-11-29 | 4,077,900 | 192.75 | 192.90 | 190.20 | 191.53 | 00:00:00 | | 2012-11-30 | 4,936,400 | 191.75 | 192.00 | 189.50 | 190.07 | 00:00:00 | | 2012-12-03 | 3,349,600 | 190.76 | 191.30 | 188.36 | 189.48 | 00:00:00 | | 2012-12-04 | 3,990,700 | 189.71 | 190.75 | 189.02 | 189.36 | 00:00:00 | | 2012-12-05 | 4,202,100 | 189.01 | 189.46 | 186.94 | 188.65 | 00:00:00 | | 2012-12-06 | 3,216,600 | 189.17 | 190.18 | 188.41 | 189.70 | 00:00:00 | | 2012-12-07 | 4,091,300 | 190.14 | 192.20 | 190.11 | 191.95 | 00:00:00 | | 2012-12-10 | 3,438,500 | 192.17 | 193.54 | 191.65 | 192.62 | 00:00:00 | | 2012-12-11 | 4,144,000 | 193.18 | 194.80 | 193.15 | 194.20 | 00:00:00 | | 2012-12-12 | 4,241,900 | 194.60 | 194.75 | 192.46 | 192.95 | 00:00:00 | | 2012-12-13 | 3,623,200 | 192.18 | 193.05 | 191.37 | 191.99 | 00:00:00 | | 2012-12-14 | 3,826,900 | 191.69 | 193.40 | 191.26 | 191.76 | 00:00:00 | | 2012-12-17 | 3,792,400 | 191.76 | 193.91 | 191.76 | 193.62 | 00:00:00 | | 2012-12-18 | 4,125,900 | 193.85 | 195.92 | 193.84 | 195.69 | 00:00:00 | | 2012-12-19 | 4,270,500 | 195.46 | 196.45 | 195.00 | 195.08 | 00:00:00 | | 2012-12-20 | 4,184,500 | 194.47 | 194.95 | 193.16 | 194.77 | 00:00:00 | | 2012-12-21 | 8,225,300 | 193.10 | 194.50 | 191.57 | 193.42 | 00:00:00 | | 2012-12-24 | 1,631,200 | 193.05 | 193.83 | 192.02 | 192.40 | 00:00:00 | | 2012-12-26 | 2,776,500 | 192.21 | 193.53 | 190.95 | 191.95 | 00:00:00 | | 2012-12-27 | 3,967,600 | 191.53 | 193.28 | 190.70 | 192.71 | 00:00:00 | | 2012-12-28 | 3,536,600 | 191.11 | 192.22 | 189.83 | 189.83 | 00:00:00 | | 2012-12-31 | 4,684,900 | 189.23 | 191.68 | 188.84 | 191.55 | 00:00:00 | | 2013-01-02 | 4,234,100 | 194.09 | 196.35 | 193.80 | 196.35 | 00:00:00 | | 2013-01-03 | 3,644,700 | 195.67 | 196.29 | 194.44 | 195.27 | 00:00:00 | | 2013-01-04 | 3,380,200 | 194.19 | 194.46 | 192.78 | 193.99 | 00:00:00 | | 2013-01-07 | 2,862,300 | 193.40 | 193.78 | 192.34 | 193.14 | 00:00:00 | | 2013-01-08 | 3,026,900 | 192.92 | 193.30 | 191.60 | 192.87 | 00:00:00 | | 2013-01-09 | 3,212,000 | 193.48 | 193.49 | 191.65 | 192.32 | 00:00:00 | | 2013-01-10 | 3,608,100 | 192.65 | 192.96 | 191.28 | 192.88 | 00:00:00 | | 2013-01-11 | 3,880,400 | 194.15 | 195.00 | 192.90 | 194.45 | 00:00:00 | | 2013-01-14 | 4,172,200 | 192.82 | 193.28 | 191.75 | 192.62 | 00:00:00 | | 2013-01-15 | 4,172,100 | 191.31 | 192.73 | 190.39 | 192.50 | 00:00:00 | | 2013-01-16 | 2,962,900 | 192.00 | 193.18 | 191.35 | 192.59 | 00:00:00 | | 2013-01-17 | 3,881,600 | 193.85 | 194.46 | 193.24 | 193.65 | 00:00:00 | | 2013-01-18 | 4,559,600 | 194.03 | 195.00 | 193.80 | 194.47 | 00:00:00 | | 2013-01-22 | 7,156,600 | 194.36 | 196.08 | 194.01 | 196.08 | 00:00:00 | | 2013-01-23 | 12,530,500 | 203.50 | 208.58 | 203.36 | 204.72 | 00:00:00 | | 2013-01-24 | 4,447,200 | 203.91 | 205.06 | 203.08 | 204.42 | 00:00:00 | | 2013-01-25 | 3,358,900 | 204.45 | 205.18 | 204.13 | 204.97 | 00:00:00 | | 2013-01-28 | 2,823,700 | 204.85 | 206.22 | 204.29 | 204.93 | 00:00:00 | | 2013-01-29 | 3,617,100 | 204.34 | 205.73 | 203.64 | 203.90 | 00:00:00 | | 2013-01-30 | 2,998,400 | 203.69 | 204.88 | 203.19 | 203.52 | 00:00:00 | | 2013-01-31 | 3,091,400 | 203.32 | 204.47 | 202.96 | 203.07 | 00:00:00 | | 2013-02-01 | 3,370,700 | 204.65 | 205.35 | 203.84 | 205.18 | 00:00:00 | | 2013-02-04 | 3,188,800 | 204.19 | 205.02 | 203.57 | 203.79 | 00:00:00 | | 2013-02-05 | 3,636,900 | 204.31 | 204.75 | 202.51 | 202.79 | 00:00:00 | | 2013-02-06 | 3,624,200 | 200.39 | 201.29 | 199.56 | 201.02 | 00:00:00 | | 2013-02-07 | 3,076,700 | 200.62 | 200.91 | 198.68 | 199.74 | 00:00:00 | | 2013-02-08 | 2,893,300 | 199.97 | 202.09 | 199.68 | 201.68 | 00:00:00 | | 2013-02-11 | 2,944,700 | 200.98 | 201.95 | 199.75 | 200.16 | 00:00:00 | | 2013-02-12 | 2,461,800 | 200.01 | 200.74 | 199.02 | 200.04 | 00:00:00 | | 2013-02-13 | 2,169,800 | 200.65 | 200.95 | 199.57 | 200.09 | 00:00:00 | | 2013-02-14 | 3,294,200 | 199.73 | 200.32 | 199.26 | 199.65 | 00:00:00 | | 2013-02-15 | 3,627,800 | 199.98 | 201.25 | 199.82 | 200.98 | 00:00:00 | | 2013-02-19 | 2,998,300 | 200.60 | 201.89 | 200.22 | 200.32 | 00:00:00 | | 2013-02-20 | 3,715,400 | 200.62 | 201.72 | 198.86 | 199.31 | 00:00:00 | | 2013-02-21 | 3,922,900 | 198.63 | 199.07 | 198.11 | 198.33 | 00:00:00 | | 2013-02-22 | 3,107,900 | 199.23 | 201.09 | 198.84 | 201.09 | 00:00:00 | | 2013-02-25 | 3,844,800 | 201.67 | 202.49 | 197.51 | 197.51 | 00:00:00 | | 2013-02-26 | 3,391,600 | 198.63 | 199.90 | 197.84 | 199.14 | 00:00:00 | | 2013-02-27 | 4,185,100 | 198.89 | 202.75 | 198.60 | 202.33 | 00:00:00 | | 2013-02-28 | 4,689,200 | 202.18 | 203.12 | 200.79 | 200.83 | 00:00:00 | | 2013-03-01 | 3,308,300 | 200.65 | 202.94 | 199.36 | 202.91 | 00:00:00 | | 2013-03-04 | 3,693,400 | 202.59 | 205.19 | 202.55 | 205.19 | 00:00:00 | | 2013-03-05 | 3,807,800 | 205.86 | 207.70 | 205.69 | 206.53 | 00:00:00 | | 2013-03-06 | 3,594,800 | 207.03 | 208.49 | 206.66 | 208.38 | 00:00:00 | | 2013-03-07 | 3,884,400 | 208.29 | 209.60 | 208.24 | 209.42 | 00:00:00 | | 2013-03-08 | 3,700,500 | 209.85 | 210.74 | 209.43 | 210.38 | 00:00:00 | | 2013-03-11 | 3,049,700 | 210.04 | 210.20 | 209.04 | 210.08 | 00:00:00 | | 2013-03-12 | 3,591,600 | 209.40 | 210.73 | 209.09 | 210.55 | 00:00:00 | | 2013-03-13 | 3,355,900 | 210.20 | 212.36 | 209.77 | 212.06 | 00:00:00 | | 2013-03-14 | 5,505,500 | 212.15 | 215.86 | 212.15 | 215.80 | 00:00:00 | | 2013-03-15 | 7,930,300 | 215.38 | 215.90 | 213.41 | 214.92 | 00:00:00 | | 2013-03-18 | 3,006,000 | 212.90 | 214.50 | 212.64 | 213.21 | 00:00:00 | | 2013-03-19 | 3,198,600 | 214.13 | 215.12 | 211.83 | 213.44 | 00:00:00 | | 2013-03-20 | 3,019,000 | 214.76 | 215.82 | 214.30 | 215.06 | 00:00:00 | | 2013-03-21 | 5,830,400 | 212.96 | 213.00 | 210.11 | 212.26 | 00:00:00 | | 2013-03-22 | 3,015,900 | 212.21 | 213.17 | 211.62 | 212.08 | 00:00:00 | | 2013-03-25 | 3,242,500 | 212.54 | 212.81 | 210.05 | 210.74 | 00:00:00 | | 2013-03-26 | 2,300,300 | 211.77 | 212.50 | 211.50 | 212.36 | 00:00:00 | | 2013-03-27 | 3,223,400 | 210.96 | 212.16 | 210.10 | 210.89 | 00:00:00 | | 2013-03-28 | 3,749,900 | 209.83 | 213.44 | 209.74 | 213.30 | 00:00:00 | | 2013-04-01 | 2,144,500 | 212.80 | 213.50 | 211.25 | 212.38 | 00:00:00 | | 2013-04-02 | 3,116,800 | 212.92 | 214.71 | 211.57 | 214.36 | 00:00:00 | | 2013-04-03 | 3,128,800 | 214.32 | 214.89 | 212.63 | 212.66 | 00:00:00 | | 2013-04-04 | 3,709,500 | 212.77 | 212.93 | 210.04 | 211.31 | 00:00:00 | | 2013-04-05 | 4,148,000 | 209.10 | 209.84 | 206.34 | 209.41 | 00:00:00 | | 2013-04-08 | 2,351,200 | 209.07 | 209.32 | 207.33 | 209.32 | 00:00:00 | | 2013-04-09 | 2,577,300 | 209.56 | 210.00 | 208.61 | 209.22 | 00:00:00 | | 2013-04-10 | 3,524,200 | 211.86 | 212.51 | 210.47 | 212.00 | 00:00:00 | | 2013-04-11 | 3,655,600 | 211.50 | 213.09 | 210.85 | 212.92 | 00:00:00 | | 2013-04-12 | 3,165,400 | 210.79 | 211.49 | 209.78 | 211.38 | 00:00:00 | | 2013-04-15 | 4,218,100 | 210.44 | 211.69 | 209.26 | 209.26 | 00:00:00 | | 2013-04-16 | 2,859,500 | 210.84 | 212.00 | 209.20 | 212.00 | 00:00:00 | | 2013-04-17 | 3,269,800 | 210.53 | 211.09 | 209.50 | 209.67 | 00:00:00 | | 2013-04-18 | 6,502,000 | 210.11 | 210.25 | 206.15 | 207.15 | 00:00:00 | | 2013-04-19 | 18,847,000 | 195.74 | 196.50 | 189.76 | 190.00 | 00:00:00 | | 2013-04-22 | 9,845,400 | 191.15 | 191.38 | 187.68 | 187.83 | 00:00:00 | | 2013-04-23 | 6,296,100 | 189.27 | 192.56 | 188.61 | 191.61 | 00:00:00 | | 2013-04-24 | 3,693,900 | 192.16 | 192.50 | 191.09 | 191.71 | 00:00:00 | | 2013-04-25 | 4,650,900 | 192.69 | 195.17 | 192.32 | 193.95 | 00:00:00 | | 2013-04-26 | 3,490,300 | 194.16 | 194.71 | 193.25 | 194.31 | 00:00:00 | | 2013-04-29 | 5,932,400 | 194.78 | 199.68 | 194.65 | 199.15 | 00:00:00 | | 2013-04-30 | 7,539,900 | 199.13 | 202.59 | 197.35 | 202.54 | 00:00:00 | | 2013-05-01 | 4,899,100 | 201.87 | 202.17 | 199.20 | 199.63 | 00:00:00 | | 2013-05-02 | 3,945,100 | 200.12 | 202.43 | 199.75 | 202.39 | 00:00:00 | | 2013-05-03 | 4,492,700 | 203.94 | 205.32 | 203.75 | 204.51 | 00:00:00 | | 2013-05-06 | 4,826,500 | 203.79 | 203.99 | 201.52 | 202.78 | 00:00:00 | | 2013-05-07 | 3,451,000 | 202.81 | 203.73 | 201.65 | 203.63 | 00:00:00 | | 2013-05-08 | 3,601,700 | 202.94 | 204.85 | 202.51 | 204.82 | 00:00:00 | | 2013-05-09 | 3,542,300 | 204.69 | 205.00 | 202.72 | 203.24 | 00:00:00 | | 2013-05-10 | 3,279,200 | 203.37 | 204.53 | 202.82 | 204.47 | 00:00:00 | | 2013-05-13 | 3,648,400 | 204.18 | 204.47 | 202.22 | 202.47 | 00:00:00 | | 2013-05-14 | 3,699,700 | 202.09 | 203.67 | 202.08 | 203.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
