|
 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 | | 2014-10-16 | 5,578,600 | 179.80 | 181.48 | 178.69 | 179.84 | 00:00:00 | | 2014-10-17 | 4,350,200 | 181.24 | 182.84 | 180.22 | 182.05 | 00:00:00 | | 2014-10-20 | 23,408,902 | 166.85 | 170.33 | 166.69 | 169.10 | 00:00:00 | | 2014-10-21 | 20,952,120 | 166.40 | 166.68 | 161.68 | 163.23 | 00:00:00 | | 2014-10-22 | 11,084,800 | 162.41 | 165.41 | 161.10 | 161.79 | 00:00:00 | | 2014-10-23 | 7,599,400 | 162.12 | 162.83 | 161.54 | 162.18 | 00:00:00 | | 2014-10-24 | 6,652,321 | 162.08 | 162.44 | 161.45 | 162.08 | 00:00:00 | | 2014-10-27 | 4,989,100 | 162.00 | 162.91 | 161.81 | 161.87 | 00:00:00 | | 2014-10-28 | 7,896,863 | 162.00 | 163.60 | 161.80 | 163.60 | 00:00:00 | | 2014-10-29 | 4,741,689 | 164.33 | 164.62 | 162.76 | 163.46 | 00:00:00 | | 2014-10-30 | 3,896,000 | 163.50 | 164.62 | 163.02 | 164.35 | 00:00:00 | | 2014-10-31 | 5,818,000 | 165.48 | 165.59 | 163.62 | 164.40 | 00:00:00 | | 2014-11-03 | 4,688,200 | 164.25 | 164.54 | 163.38 | 164.36 | 00:00:00 | | 2014-11-04 | 4,246,854 | 164.34 | 164.36 | 162.24 | 162.65 | 00:00:00 | | 2014-11-05 | 4,103,003 | 163.13 | 163.54 | 161.56 | 161.82 | 00:00:00 | | 2014-11-06 | 4,067,587 | 161.28 | 161.53 | 160.05 | 161.46 | 00:00:00 | | 2014-11-07 | 3,494,803 | 161.42 | 162.21 | 160.85 | 162.07 | 00:00:00 | | 2014-11-10 | 4,956,400 | 161.90 | 164.47 | 161.61 | 163.49 | 00:00:00 | | 2014-11-11 | 3,535,694 | 163.70 | 163.90 | 162.60 | 163.30 | 00:00:00 | | 2014-11-12 | 3,377,798 | 162.28 | 163.00 | 161.76 | 161.92 | 00:00:00 | | 2014-11-13 | 3,239,500 | 162.00 | 162.80 | 161.80 | 162.79 | 00:00:00 | | 2014-11-14 | 4,976,700 | 162.10 | 164.49 | 161.69 | 164.16 | 00:00:00 | | 2014-11-17 | 4,798,900 | 164.16 | 164.97 | 163.72 | 164.16 | 00:00:00 | | 2014-11-18 | 5,412,495 | 164.73 | 164.75 | 161.89 | 161.89 | 00:00:00 | | 2014-11-19 | 3,802,175 | 162.05 | 162.10 | 160.96 | 161.43 | 00:00:00 | | 2014-11-20 | 4,182,746 | 160.95 | 161.50 | 159.80 | 160.64 | 00:00:00 | | 2014-11-21 | 4,076,868 | 161.83 | 161.95 | 160.75 | 160.92 | 00:00:00 | | 2014-11-24 | 6,618,779 | 161.54 | 163.86 | 161.06 | 162.15 | 00:00:00 | | 2014-11-25 | 4,062,378 | 162.65 | 163.50 | 161.56 | 161.76 | 00:00:00 | | 2014-11-26 | 3,967,223 | 161.93 | 162.10 | 161.01 | 161.95 | 00:00:00 | | 2014-11-28 | 2,405,500 | 162.75 | 163.37 | 161.44 | 162.17 | 00:00:00 | | 2014-12-01 | 4,150,800 | 161.64 | 163.32 | 161.35 | 161.54 | 00:00:00 | | 2014-12-02 | 3,464,100 | 162.47 | 162.73 | 161.64 | 162.67 | 00:00:00 | | 2014-12-03 | 6,429,100 | 162.47 | 164.52 | 162.00 | 164.52 | 00:00:00 | | 2014-12-04 | 3,859,400 | 164.01 | 164.50 | 163.01 | 164.05 | 00:00:00 | | 2014-12-05 | 3,010,400 | 163.61 | 164.50 | 162.91 | 163.27 | 00:00:00 | | 2014-12-08 | 2,851,383 | 163.29 | 163.29 | 161.54 | 161.86 | 00:00:00 | | 2014-12-09 | 3,861,200 | 160.84 | 163.02 | 160.80 | 162.99 | 00:00:00 | | 2014-12-10 | 4,072,800 | 163.01 | 163.33 | 160.03 | 160.51 | 00:00:00 | | 2014-12-11 | 3,987,625 | 160.82 | 162.93 | 160.52 | 161.07 | 00:00:00 | | 2014-12-12 | 8,611,249 | 160.25 | 160.50 | 155.33 | 155.38 | 00:00:00 | | 2014-12-15 | 6,500,311 | 155.93 | 156.74 | 152.84 | 153.06 | 00:00:00 | | 2014-12-16 | 6,782,173 | 152.03 | 154.89 | 150.50 | 151.41 | 00:00:00 | | 2014-12-17 | 5,139,465 | 151.52 | 153.31 | 151.11 | 151.93 | 00:00:00 | | 2014-12-18 | 7,301,971 | 153.58 | 157.68 | 153.30 | 157.68 | 00:00:00 | | 2014-12-19 | 8,864,850 | 157.49 | 160.41 | 157.49 | 158.51 | 00:00:00 | | 2014-12-22 | 4,655,900 | 158.33 | 161.91 | 158.33 | 161.44 | 00:00:00 | | 2014-12-23 | 4,043,300 | 162.23 | 162.90 | 161.61 | 162.24 | 00:00:00 | | 2014-12-24 | 1,868,100 | 162.88 | 162.99 | 161.61 | 161.82 | 00:00:00 | | 2014-12-26 | 1,912,200 | 162.27 | 163.09 | 162.01 | 162.34 | 00:00:00 | | 2014-12-29 | 3,306,000 | 162.00 | 162.34 | 159.45 | 160.51 | 00:00:00 | | 2014-12-30 | 2,829,904 | 160.02 | 160.82 | 159.79 | 160.05 | 00:00:00 | | 2014-12-31 | 4,011,909 | 160.41 | 161.50 | 160.38 | 160.44 | 00:00:00 | | 2015-01-02 | 5,514,900 | 161.31 | 163.31 | 161.00 | 162.06 | 00:00:00 | | 2015-01-05 | 4,868,300 | 161.27 | 161.27 | 159.19 | 159.51 | 00:00:00 | | 2015-01-06 | 6,145,670 | 159.67 | 159.96 | 155.17 | 156.07 | 00:00:00 | | 2015-01-07 | 4,701,015 | 157.20 | 157.20 | 154.03 | 155.05 | 00:00:00 | | 2015-01-08 | 4,240,585 | 156.24 | 159.04 | 155.55 | 158.42 | 00:00:00 | | 2015-01-09 | 4,472,701 | 158.42 | 160.34 | 157.25 | 159.11 | 00:00:00 | | 2015-01-12 | 4,182,800 | 159.00 | 159.25 | 155.76 | 156.44 | 00:00:00 | | 2015-01-13 | 4,377,500 | 157.26 | 159.97 | 155.68 | 156.81 | 00:00:00 | | 2015-01-14 | 4,677,400 | 154.86 | 156.49 | 153.74 | 155.80 | 00:00:00 | | 2015-01-15 | 4,251,698 | 156.69 | 156.97 | 154.16 | 154.57 | 00:00:00 | | 2015-01-16 | 5,756,041 | 153.82 | 157.63 | 153.82 | 157.14 | 00:00:00 | | 2015-01-20 | 8,380,815 | 156.70 | 157.33 | 154.03 | 156.95 | 00:00:00 | | 2015-01-21 | 11,897,100 | 153.03 | 154.50 | 151.07 | 152.09 | 00:00:00 | | 2015-01-22 | 6,088,300 | 151.94 | 155.72 | 151.76 | 155.39 | 00:00:00 | | 2015-01-23 | 4,812,200 | 155.03 | 157.60 | 154.89 | 155.87 | 00:00:00 | | 2015-01-26 | 7,888,037 | 158.26 | 159.46 | 155.77 | 156.36 | 00:00:00 | | 2015-01-27 | 5,659,568 | 154.94 | 155.09 | 152.59 | 153.67 | 00:00:00 | | 2015-01-28 | 4,495,633 | 154.00 | 154.53 | 151.55 | 151.55 | 00:00:00 | | 2015-01-29 | 8,320,622 | 151.38 | 155.58 | 149.52 | 155.48 | 00:00:00 | | 2015-01-30 | 6,563,447 | 153.91 | 155.24 | 153.04 | 153.31 | 00:00:00 | | 2015-02-02 | 4,710,100 | 154.00 | 154.66 | 151.51 | 154.66 | 00:00:00 | | 2015-02-03 | 5,539,400 | 154.75 | 158.60 | 154.75 | 158.47 | 00:00:00 | | 2015-02-04 | 3,672,700 | 157.21 | 158.71 | 156.70 | 156.96 | 00:00:00 | | 2015-02-05 | 5,253,600 | 157.29 | 158.59 | 157.15 | 157.91 | 00:00:00 | | 2015-02-06 | 3,225,000 | 157.34 | 158.08 | 156.23 | 156.72 | 00:00:00 | | 2015-02-09 | 3,057,502 | 156.00 | 157.50 | 155.40 | 155.75 | 00:00:00 | | 2015-02-10 | 4,437,000 | 156.74 | 158.56 | 155.08 | 158.56 | 00:00:00 | | 2015-02-11 | 3,626,700 | 157.76 | 159.09 | 157.17 | 158.20 | 00:00:00 | | 2015-02-12 | 3,326,800 | 158.72 | 159.50 | 158.09 | 158.52 | 00:00:00 | | 2015-02-13 | 3,705,100 | 158.78 | 160.80 | 158.64 | 160.40 | 00:00:00 | | 2015-02-17 | 2,883,000 | 159.75 | 161.41 | 159.73 | 160.96 | 00:00:00 | | 2015-02-18 | 4,358,252 | 161.86 | 162.47 | 160.64 | 162.19 | 00:00:00 | | 2015-02-19 | 3,504,269 | 162.05 | 164.49 | 161.44 | 163.89 | 00:00:00 | | 2015-02-20 | 3,352,781 | 163.64 | 164.34 | 162.09 | 163.65 | 00:00:00 | | 2015-02-23 | 2,714,434 | 164.23 | 164.40 | 162.50 | 162.91 | 00:00:00 | | 2015-02-24 | 4,047,200 | 162.49 | 164.99 | 161.51 | 164.83 | 00:00:00 | | 2015-02-25 | 4,000,400 | 164.94 | 164.96 | 162.58 | 162.81 | 00:00:00 | | 2015-02-26 | 7,110,800 | 163.74 | 164.14 | 159.77 | 160.87 | 00:00:00 | | 2015-02-27 | 4,344,600 | 160.87 | 162.29 | 160.16 | 161.94 | 00:00:00 | | 2015-03-02 | 5,917,812 | 161.68 | 161.89 | 159.81 | 160.48 | 00:00:00 | | 2015-03-03 | 3,234,068 | 160.27 | 161.75 | 160.00 | 161.03 | 00:00:00 | | 2015-03-04 | 3,633,335 | 160.54 | 160.56 | 158.72 | 159.42 | 00:00:00 | | 2015-03-05 | 3,785,400 | 159.86 | 161.50 | 159.70 | 161.18 | 00:00:00 | | 2015-03-06 | 4,512,500 | 160.19 | 161.44 | 158.06 | 158.50 | 00:00:00 | | 2015-03-09 | 5,193,874 | 158.20 | 161.15 | 158.20 | 160.77 | 00:00:00 | | 2015-03-10 | 4,593,300 | 159.60 | 160.23 | 157.81 | 157.81 | 00:00:00 | | 2015-03-11 | 5,706,100 | 158.57 | 159.14 | 155.94 | 156.80 | 00:00:00 | | 2015-03-12 | 4,554,000 | 156.27 | 158.72 | 156.27 | 157.98 | 00:00:00 | | 2015-03-13 | 6,047,800 | 157.46 | 157.52 | 153.40 | 154.28 | 00:00:00 | | 2015-03-16 | 3,702,800 | 155.05 | 157.09 | 154.80 | 157.08 | 00:00:00 | | 2015-03-17 | 3,311,792 | 156.20 | 157.29 | 155.37 | 156.96 | 00:00:00 | | 2015-03-18 | 5,738,466 | 156.85 | 160.70 | 155.80 | 159.81 | 00:00:00 | | 2015-03-19 | 3,860,600 | 159.70 | 160.92 | 158.81 | 159.81 | 00:00:00 | | 2015-03-20 | 8,995,100 | 160.95 | 163.00 | 160.35 | 162.88 | 00:00:00 | | 2015-03-23 | 5,924,100 | 162.77 | 165.35 | 162.73 | 164.63 | 00:00:00 | | 2015-03-24 | 4,290,300 | 164.79 | 164.89 | 162.90 | 163.00 | 00:00:00 | | 2015-03-25 | 5,336,800 | 163.08 | 163.08 | 159.20 | 159.20 | 00:00:00 | | 2015-03-26 | 4,382,600 | 159.27 | 161.25 | 158.91 | 160.59 | 00:00:00 | | 2015-03-27 | 3,439,800 | 160.79 | 160.90 | 159.23 | 160.40 | 00:00:00 | | 2015-03-30 | 4,138,018 | 161.31 | 163.60 | 161.25 | 162.67 | 00:00:00 | | 2015-03-31 | 4,255,158 | 161.08 | 162.33 | 160.40 | 160.50 | 00:00:00 | | 2015-04-01 | 3,700,791 | 160.23 | 160.62 | 158.39 | 159.18 | 00:00:00 | | 2015-04-02 | 4,651,500 | 159.52 | 162.54 | 158.89 | 160.45 | 00:00:00 | | 2015-04-06 | 3,465,681 | 159.69 | 162.80 | 158.70 | 162.04 | 00:00:00 | | 2015-04-07 | 3,142,800 | 161.67 | 163.84 | 161.62 | 162.07 | 00:00:00 | | 2015-04-08 | 2,514,500 | 161.72 | 163.55 | 161.01 | 161.85 | 00:00:00 | | 2015-04-09 | 2,256,900 | 161.70 | 162.47 | 160.72 | 162.34 | 00:00:00 | | 2015-04-10 | 2,511,000 | 162.34 | 163.33 | 161.25 | 162.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
