|
 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 | | 2013-11-01 | 3,644,500 | 179.81 | 180.34 | 178.88 | 179.23 | 00:00:00 | | 2013-11-04 | 3,483,300 | 179.90 | 180.80 | 179.34 | 180.27 | 00:00:00 | | 2013-11-05 | 6,096,800 | 179.54 | 179.80 | 177.71 | 177.85 | 00:00:00 | | 2013-11-06 | 4,560,700 | 177.91 | 179.75 | 177.78 | 179.19 | 00:00:00 | | 2013-11-07 | 5,219,500 | 179.60 | 181.39 | 179.60 | 180.00 | 00:00:00 | | 2013-11-08 | 6,275,000 | 178.83 | 180.08 | 177.35 | 179.99 | 00:00:00 | | 2013-11-11 | 5,222,300 | 180.19 | 183.39 | 180.04 | 182.88 | 00:00:00 | | 2013-11-12 | 4,258,500 | 182.53 | 184.05 | 182.26 | 183.07 | 00:00:00 | | 2013-11-13 | 4,704,400 | 182.27 | 183.55 | 181.59 | 183.55 | 00:00:00 | | 2013-11-14 | 6,321,500 | 180.48 | 183.20 | 179.66 | 182.21 | 00:00:00 | | 2013-11-15 | 5,176,100 | 182.38 | 183.28 | 181.16 | 183.19 | 00:00:00 | | 2013-11-18 | 5,344,900 | 183.52 | 184.99 | 183.27 | 184.47 | 00:00:00 | | 2013-11-19 | 4,577,000 | 184.63 | 186.20 | 184.15 | 185.25 | 00:00:00 | | 2013-11-20 | 3,645,800 | 185.22 | 186.24 | 184.65 | 185.19 | 00:00:00 | | 2013-11-21 | 4,459,500 | 185.54 | 185.75 | 183.41 | 184.13 | 00:00:00 | | 2013-11-22 | 7,610,200 | 183.50 | 184.99 | 179.92 | 181.30 | 00:00:00 | | 2013-11-25 | 7,161,900 | 180.25 | 180.75 | 177.82 | 178.94 | 00:00:00 | | 2013-11-26 | 5,756,000 | 178.67 | 178.94 | 177.31 | 177.31 | 00:00:00 | | 2013-11-27 | 4,594,300 | 177.83 | 180.18 | 177.82 | 178.97 | 00:00:00 | | 2013-11-29 | 2,870,500 | 179.21 | 180.76 | 179.00 | 179.68 | 00:00:00 | | 2013-12-02 | 4,560,000 | 179.46 | 179.59 | 177.12 | 177.48 | 00:00:00 | | 2013-12-03 | 5,852,400 | 177.00 | 178.23 | 175.64 | 176.08 | 00:00:00 | | 2013-12-04 | 5,267,400 | 175.37 | 177.50 | 175.16 | 175.74 | 00:00:00 | | 2013-12-05 | 4,384,900 | 176.15 | 176.86 | 175.28 | 176.08 | 00:00:00 | | 2013-12-06 | 4,739,800 | 176.70 | 178.00 | 176.01 | 177.67 | 00:00:00 | | 2013-12-09 | 3,796,600 | 177.99 | 178.15 | 176.83 | 177.46 | 00:00:00 | | 2013-12-10 | 4,127,800 | 176.90 | 177.67 | 176.06 | 177.12 | 00:00:00 | | 2013-12-11 | 4,055,300 | 177.00 | 177.76 | 175.10 | 175.20 | 00:00:00 | | 2013-12-12 | 5,667,900 | 175.06 | 175.80 | 173.30 | 173.37 | 00:00:00 | | 2013-12-13 | 4,184,400 | 173.52 | 174.38 | 172.73 | 172.80 | 00:00:00 | | 2013-12-16 | 7,517,000 | 173.22 | 178.35 | 172.73 | 177.85 | 00:00:00 | | 2013-12-17 | 5,471,900 | 177.36 | 177.49 | 175.12 | 175.76 | 00:00:00 | | 2013-12-18 | 5,697,700 | 176.45 | 178.74 | 174.85 | 178.70 | 00:00:00 | | 2013-12-19 | 5,927,000 | 177.88 | 180.54 | 177.88 | 180.22 | 00:00:00 | | 2013-12-20 | 7,653,500 | 180.12 | 182.00 | 180.02 | 180.02 | 00:00:00 | | 2013-12-23 | 4,079,900 | 181.05 | 182.93 | 180.61 | 182.23 | 00:00:00 | | 2013-12-24 | 1,613,600 | 181.96 | 183.50 | 181.91 | 183.22 | 00:00:00 | | 2013-12-26 | 3,325,700 | 183.56 | 185.56 | 183.51 | 185.35 | 00:00:00 | | 2013-12-27 | 3,381,600 | 185.84 | 186.50 | 184.56 | 185.08 | 00:00:00 | | 2013-12-30 | 3,018,600 | 185.32 | 186.70 | 184.67 | 186.41 | 00:00:00 | | 2013-12-31 | 3,619,700 | 186.49 | 187.79 | 186.30 | 187.57 | 00:00:00 | | 2014-01-02 | 4,546,500 | 187.21 | 187.40 | 185.20 | 185.53 | 00:00:00 | | 2014-01-03 | 4,063,200 | 185.83 | 187.35 | 185.30 | 186.64 | 00:00:00 | | 2014-01-06 | 4,067,800 | 187.15 | 187.36 | 185.30 | 186.00 | 00:00:00 | | 2014-01-07 | 5,932,300 | 186.39 | 190.35 | 186.38 | 189.71 | 00:00:00 | | 2014-01-08 | 4,603,700 | 189.33 | 189.42 | 187.26 | 187.97 | 00:00:00 | | 2014-01-09 | 4,321,300 | 189.02 | 189.50 | 186.55 | 187.38 | 00:00:00 | | 2014-01-10 | 4,022,400 | 188.31 | 188.57 | 186.28 | 187.26 | 00:00:00 | | 2014-01-13 | 5,784,700 | 186.26 | 186.95 | 183.86 | 184.16 | 00:00:00 | | 2014-01-14 | 4,619,200 | 185.06 | 186.43 | 183.88 | 185.92 | 00:00:00 | | 2014-01-15 | 4,816,500 | 185.82 | 188.65 | 185.49 | 187.74 | 00:00:00 | | 2014-01-16 | 4,770,300 | 187.53 | 188.99 | 186.80 | 188.76 | 00:00:00 | | 2014-01-17 | 7,644,600 | 188.04 | 190.81 | 187.86 | 190.09 | 00:00:00 | | 2014-01-21 | 11,076,300 | 190.23 | 190.39 | 186.79 | 188.43 | 00:00:00 | | 2014-01-22 | 13,796,100 | 181.28 | 183.50 | 179.67 | 182.25 | 00:00:00 | | 2014-01-23 | 6,973,900 | 181.43 | 183.72 | 180.71 | 182.73 | 00:00:00 | | 2014-01-24 | 6,890,600 | 181.25 | 182.81 | 179.64 | 179.64 | 00:00:00 | | 2014-01-27 | 5,208,600 | 179.61 | 179.65 | 177.66 | 177.90 | 00:00:00 | | 2014-01-28 | 5,333,300 | 178.05 | 178.45 | 176.16 | 176.85 | 00:00:00 | | 2014-01-29 | 4,970,900 | 175.98 | 178.53 | 175.89 | 176.40 | 00:00:00 | | 2014-01-30 | 4,853,700 | 177.17 | 177.86 | 176.36 | 177.36 | 00:00:00 | | 2014-01-31 | 5,193,400 | 176.11 | 177.84 | 175.34 | 176.68 | 00:00:00 | | 2014-02-03 | 7,186,800 | 176.02 | 176.02 | 172.72 | 172.90 | 00:00:00 | | 2014-02-04 | 4,349,800 | 173.53 | 173.75 | 172.36 | 172.84 | 00:00:00 | | 2014-02-05 | 4,712,300 | 172.19 | 174.97 | 172.19 | 174.24 | 00:00:00 | | 2014-02-06 | 4,292,200 | 173.97 | 174.85 | 173.79 | 174.67 | 00:00:00 | | 2014-02-07 | 4,692,900 | 175.64 | 177.56 | 175.07 | 177.25 | 00:00:00 | | 2014-02-10 | 3,540,400 | 176.97 | 177.65 | 176.25 | 177.14 | 00:00:00 | | 2014-02-11 | 4,647,300 | 176.81 | 180.39 | 176.80 | 179.70 | 00:00:00 | | 2014-02-12 | 3,983,000 | 179.52 | 181.25 | 179.26 | 180.24 | 00:00:00 | | 2014-02-13 | 4,482,000 | 178.22 | 182.36 | 177.86 | 181.84 | 00:00:00 | | 2014-02-14 | 4,659,900 | 181.26 | 184.43 | 180.99 | 183.69 | 00:00:00 | | 2014-02-18 | 4,435,200 | 183.18 | 184.00 | 182.32 | 183.19 | 00:00:00 | | 2014-02-19 | 4,671,500 | 182.74 | 185.65 | 182.41 | 182.95 | 00:00:00 | | 2014-02-20 | 4,968,200 | 182.96 | 184.86 | 182.79 | 184.26 | 00:00:00 | | 2014-02-21 | 5,699,300 | 184.25 | 185.71 | 182.62 | 182.79 | 00:00:00 | | 2014-02-24 | 4,595,300 | 182.82 | 185.16 | 182.82 | 183.45 | 00:00:00 | | 2014-02-25 | 3,902,300 | 183.52 | 184.60 | 182.88 | 183.23 | 00:00:00 | | 2014-02-26 | 3,740,700 | 183.94 | 185.28 | 183.56 | 184.06 | 00:00:00 | | 2014-02-27 | 3,827,800 | 183.83 | 185.95 | 183.81 | 185.27 | 00:00:00 | | 2014-02-28 | 4,667,900 | 185.38 | 186.12 | 183.65 | 185.17 | 00:00:00 | | 2014-03-03 | 3,950,100 | 183.33 | 184.64 | 182.82 | 184.26 | 00:00:00 | | 2014-03-04 | 4,733,000 | 185.81 | 187.16 | 185.68 | 186.44 | 00:00:00 | | 2014-03-05 | 3,485,200 | 186.57 | 187.95 | 186.40 | 187.14 | 00:00:00 | | 2014-03-06 | 3,817,300 | 187.37 | 188.39 | 186.90 | 187.64 | 00:00:00 | | 2014-03-07 | 4,117,800 | 188.35 | 188.92 | 187.18 | 187.68 | 00:00:00 | | 2014-03-10 | 4,591,200 | 187.55 | 188.37 | 185.85 | 186.39 | 00:00:00 | | 2014-03-11 | 4,229,500 | 187.41 | 188.45 | 186.04 | 186.76 | 00:00:00 | | 2014-03-12 | 4,833,000 | 186.01 | 187.45 | 185.89 | 186.22 | 00:00:00 | | 2014-03-13 | 4,913,200 | 186.41 | 187.00 | 183.71 | 183.90 | 00:00:00 | | 2014-03-14 | 5,490,300 | 183.89 | 184.29 | 182.21 | 182.21 | 00:00:00 | | 2014-03-17 | 4,938,100 | 182.66 | 186.35 | 182.66 | 185.81 | 00:00:00 | | 2014-03-18 | 3,916,000 | 185.99 | 187.90 | 185.54 | 186.81 | 00:00:00 | | 2014-03-19 | 4,284,300 | 185.60 | 186.70 | 183.50 | 184.71 | 00:00:00 | | 2014-03-20 | 5,059,600 | 184.47 | 188.26 | 184.17 | 187.90 | 00:00:00 | | 2014-03-21 | 12,535,200 | 188.50 | 188.70 | 186.40 | 186.67 | 00:00:00 | | 2014-03-24 | 5,738,500 | 187.43 | 189.44 | 187.37 | 188.25 | 00:00:00 | | 2014-03-25 | 10,912,700 | 188.76 | 195.40 | 188.70 | 195.04 | 00:00:00 | | 2014-03-26 | 6,851,700 | 194.98 | 195.63 | 191.96 | 192.62 | 00:00:00 | | 2014-03-27 | 6,767,700 | 191.91 | 192.67 | 189.32 | 189.83 | 00:00:00 | | 2014-03-28 | 5,194,400 | 189.94 | 192.62 | 189.11 | 190.45 | 00:00:00 | | 2014-03-31 | 8,537,300 | 191.64 | 193.77 | 191.40 | 192.49 | 00:00:00 | | 2014-04-01 | 5,394,100 | 193.12 | 195.13 | 192.78 | 194.50 | 00:00:00 | | 2014-04-02 | 4,924,100 | 194.24 | 194.50 | 192.49 | 193.55 | 00:00:00 | | 2014-04-03 | 4,091,100 | 193.20 | 193.38 | 192.35 | 192.69 | 00:00:00 | | 2014-04-04 | 6,089,900 | 193.12 | 193.97 | 191.28 | 191.77 | 00:00:00 | | 2014-04-07 | 6,740,500 | 191.72 | 195.31 | 191.57 | 194.52 | 00:00:00 | | 2014-04-08 | 5,125,000 | 193.89 | 194.17 | 192.69 | 193.29 | 00:00:00 | | 2014-04-09 | 5,480,100 | 193.88 | 197.00 | 193.60 | 196.64 | 00:00:00 | | 2014-04-10 | 8,417,900 | 196.06 | 199.21 | 195.66 | 195.68 | 00:00:00 | | 2014-04-11 | 4,835,000 | 195.04 | 197.00 | 194.27 | 195.19 | 00:00:00 | | 2014-04-14 | 5,431,100 | 196.24 | 198.24 | 195.88 | 197.77 | 00:00:00 | | 2014-04-15 | 5,351,300 | 195.98 | 197.41 | 195.42 | 197.02 | 00:00:00 | | 2014-04-16 | 8,527,300 | 198.05 | 198.71 | 195.00 | 196.40 | 00:00:00 | | 2014-04-17 | 11,255,500 | 187.25 | 190.70 | 187.01 | 190.01 | 00:00:00 | | 2014-04-21 | 5,419,700 | 189.80 | 192.81 | 189.74 | 192.27 | 00:00:00 | | 2014-04-22 | 3,878,600 | 192.01 | 193.00 | 191.20 | 192.15 | 00:00:00 | | 2014-04-23 | 4,736,400 | 191.79 | 192.41 | 190.11 | 191.73 | 00:00:00 | | 2014-04-24 | 4,407,100 | 192.22 | 192.22 | 190.03 | 190.22 | 00:00:00 | | 2014-04-25 | 3,871,000 | 190.54 | 190.67 | 189.11 | 189.63 | 00:00:00 | | 2014-04-28 | 5,638,300 | 191.14 | 193.99 | 190.58 | 193.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
