|
 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 | | 2015-04-10 | 2,511,000 | 162.34 | 163.33 | 161.25 | 162.86 | 00:00:00 | | 2015-04-13 | 3,868,911 | 162.37 | 164.00 | 162.36 | 162.38 | 00:00:00 | | 2015-04-14 | 2,719,287 | 162.42 | 162.74 | 160.79 | 162.30 | 00:00:00 | | 2015-04-15 | 3,498,756 | 162.63 | 164.96 | 162.50 | 164.13 | 00:00:00 | | 2015-04-16 | 3,115,700 | 163.31 | 163.98 | 162.54 | 163.13 | 00:00:00 | | 2015-04-17 | 4,299,800 | 161.75 | 161.86 | 160.03 | 160.67 | 00:00:00 | | 2015-04-20 | 9,323,000 | 162.10 | 166.64 | 161.90 | 166.16 | 00:00:00 | | 2015-04-21 | 9,679,800 | 166.07 | 167.38 | 164.05 | 164.26 | 00:00:00 | | 2015-04-22 | 4,006,100 | 164.39 | 166.00 | 162.89 | 165.36 | 00:00:00 | | 2015-04-23 | 8,230,392 | 165.23 | 171.91 | 165.14 | 170.24 | 00:00:00 | | 2015-04-24 | 3,888,439 | 170.23 | 170.85 | 168.74 | 169.78 | 00:00:00 | | 2015-04-27 | 3,166,588 | 170.89 | 171.49 | 170.30 | 170.73 | 00:00:00 | | 2015-04-28 | 5,816,308 | 170.83 | 174.69 | 170.02 | 173.92 | 00:00:00 | | 2015-04-29 | 4,517,190 | 173.40 | 175.13 | 172.80 | 174.40 | 00:00:00 | | 2015-04-30 | 5,062,613 | 173.77 | 174.28 | 170.30 | 171.29 | 00:00:00 | | 2015-05-01 | 3,312,052 | 173.20 | 174.00 | 172.42 | 173.67 | 00:00:00 | | 2015-05-04 | 4,023,850 | 174.47 | 176.30 | 173.70 | 173.97 | 00:00:00 | | 2015-05-05 | 3,593,600 | 173.51 | 174.23 | 171.96 | 173.08 | 00:00:00 | | 2015-05-06 | 3,604,800 | 172.90 | 174.05 | 168.86 | 170.05 | 00:00:00 | | 2015-05-07 | 2,472,627 | 169.63 | 171.98 | 169.04 | 170.99 | 00:00:00 | | 2015-05-08 | 3,092,599 | 172.94 | 173.33 | 172.24 | 172.68 | 00:00:00 | | 2015-05-11 | 2,656,500 | 172.65 | 172.99 | 170.86 | 171.12 | 00:00:00 | | 2015-05-12 | 2,961,739 | 170.55 | 171.49 | 168.84 | 170.55 | 00:00:00 | | 2015-05-13 | 2,457,521 | 171.24 | 172.74 | 170.75 | 172.28 | 00:00:00 | | 2015-05-14 | 2,438,669 | 173.50 | 174.40 | 173.22 | 174.05 | 00:00:00 | | 2015-05-15 | 2,916,115 | 173.91 | 174.41 | 172.60 | 173.26 | 00:00:00 | | 2015-05-18 | 1,970,630 | 173.44 | 173.49 | 172.30 | 173.06 | 00:00:00 | | 2015-05-19 | 2,519,600 | 172.97 | 173.75 | 171.93 | 173.48 | 00:00:00 | | 2015-05-20 | 2,300,300 | 173.33 | 174.44 | 172.46 | 173.76 | 00:00:00 | | 2015-05-21 | 2,295,590 | 173.32 | 174.14 | 173.04 | 173.34 | 00:00:00 | | 2015-05-22 | 2,849,692 | 173.04 | 173.39 | 172.19 | 172.22 | 00:00:00 | | 2015-05-26 | 3,840,000 | 172.11 | 172.12 | 169.13 | 170.13 | 00:00:00 | | 2015-05-27 | 2,764,378 | 171.16 | 172.48 | 170.49 | 172.00 | 00:00:00 | | 2015-05-28 | 1,731,372 | 171.45 | 171.84 | 170.66 | 171.71 | 00:00:00 | | 2015-05-29 | 3,996,000 | 171.35 | 171.35 | 169.65 | 169.65 | 00:00:00 | | 2015-06-01 | 2,985,479 | 170.21 | 171.04 | 169.03 | 170.18 | 00:00:00 | | 2015-06-02 | 2,571,762 | 169.66 | 170.45 | 168.43 | 169.65 | 00:00:00 | | 2015-06-03 | 2,131,031 | 170.50 | 171.56 | 169.63 | 169.92 | 00:00:00 | | 2015-06-04 | 3,053,600 | 169.53 | 170.60 | 167.93 | 168.38 | 00:00:00 | | 2015-06-05 | 3,093,300 | 168.25 | 168.91 | 167.20 | 167.40 | 00:00:00 | | 2015-06-08 | 3,757,400 | 167.17 | 167.28 | 165.02 | 165.34 | 00:00:00 | | 2015-06-09 | 3,334,800 | 165.34 | 166.02 | 163.37 | 165.68 | 00:00:00 | | 2015-06-10 | 4,674,800 | 166.49 | 169.39 | 166.06 | 168.92 | 00:00:00 | | 2015-06-11 | 3,432,500 | 169.26 | 170.44 | 168.54 | 168.78 | 00:00:00 | | 2015-06-12 | 3,065,085 | 168.23 | 168.30 | 166.69 | 166.99 | 00:00:00 | | 2015-06-15 | 4,245,657 | 165.33 | 166.44 | 164.25 | 166.26 | 00:00:00 | | 2015-06-16 | 3,249,842 | 166.33 | 167.40 | 165.91 | 166.84 | 00:00:00 | | 2015-06-17 | 2,862,993 | 167.00 | 167.85 | 166.10 | 167.17 | 00:00:00 | | 2015-06-18 | 3,329,100 | 167.05 | 168.72 | 167.05 | 168.25 | 00:00:00 | | 2015-06-19 | 6,971,200 | 167.62 | 168.42 | 166.77 | 166.99 | 00:00:00 | | 2015-06-22 | 2,335,796 | 167.65 | 168.34 | 167.20 | 167.73 | 00:00:00 | | 2015-06-23 | 3,701,637 | 168.38 | 169.97 | 167.57 | 168.62 | 00:00:00 | | 2015-06-24 | 3,548,079 | 168.71 | 168.84 | 166.83 | 166.97 | 00:00:00 | | 2015-06-25 | 2,408,780 | 167.80 | 168.13 | 166.08 | 166.08 | 00:00:00 | | 2015-06-26 | 8,945,485 | 166.23 | 166.81 | 165.23 | 165.46 | 00:00:00 | | 2015-06-29 | 3,296,800 | 163.92 | 165.35 | 162.89 | 162.97 | 00:00:00 | | 2015-06-30 | 3,597,288 | 163.99 | 164.00 | 162.12 | 162.66 | 00:00:00 | | 2015-07-01 | 3,214,547 | 163.97 | 165.61 | 163.60 | 164.49 | 00:00:00 | | 2015-07-02 | 2,836,600 | 165.05 | 165.32 | 164.42 | 165.09 | 00:00:00 | | 2015-07-06 | 3,079,782 | 163.83 | 165.23 | 163.52 | 164.73 | 00:00:00 | | 2015-07-07 | 3,474,400 | 164.94 | 165.35 | 162.23 | 165.00 | 00:00:00 | | 2015-07-08 | 2,768,300 | 164.00 | 164.94 | 162.68 | 163.16 | 00:00:00 | | 2015-07-09 | 4,199,708 | 165.34 | 165.51 | 163.70 | 163.85 | 00:00:00 | | 2015-07-10 | 4,538,349 | 165.66 | 167.40 | 165.52 | 166.95 | 00:00:00 | | 2015-07-13 | 4,228,963 | 167.93 | 169.89 | 167.52 | 169.38 | 00:00:00 | | 2015-07-14 | 3,025,263 | 169.43 | 169.54 | 168.24 | 168.61 | 00:00:00 | | 2015-07-15 | 1,995,700 | 168.48 | 169.27 | 168.00 | 168.53 | 00:00:00 | | 2015-07-16 | 3,523,700 | 169.47 | 171.09 | 169.16 | 171.00 | 00:00:00 | | 2015-07-17 | 4,305,200 | 170.33 | 172.52 | 170.10 | 172.51 | 00:00:00 | | 2015-07-20 | 6,476,900 | 172.79 | 173.78 | 172.14 | 173.22 | 00:00:00 | | 2015-07-21 | 13,747,503 | 164.34 | 166.35 | 162.02 | 163.07 | 00:00:00 | | 2015-07-22 | 7,180,385 | 162.73 | 163.07 | 159.70 | 160.35 | 00:00:00 | | 2015-07-23 | 5,034,246 | 160.27 | 162.75 | 159.83 | 161.73 | 00:00:00 | | 2015-07-24 | 3,777,631 | 161.29 | 161.93 | 159.41 | 159.75 | 00:00:00 | | 2015-07-27 | 3,706,240 | 159.00 | 160.18 | 158.60 | 159.07 | 00:00:00 | | 2015-07-28 | 2,720,890 | 159.91 | 160.19 | 158.50 | 160.05 | 00:00:00 | | 2015-07-29 | 3,341,000 | 160.00 | 161.50 | 159.39 | 161.09 | 00:00:00 | | 2015-07-30 | 1,966,600 | 160.50 | 161.40 | 159.75 | 160.96 | 00:00:00 | | 2015-07-31 | 3,580,226 | 161.40 | 162.06 | 160.63 | 161.99 | 00:00:00 | | 2015-08-03 | 4,615,511 | 161.70 | 161.85 | 157.90 | 158.71 | 00:00:00 | | 2015-08-04 | 5,246,200 | 158.40 | 158.82 | 156.87 | 157.60 | 00:00:00 | | 2015-08-05 | 3,463,000 | 159.10 | 159.54 | 157.48 | 157.90 | 00:00:00 | | 2015-08-06 | 3,004,487 | 157.13 | 157.54 | 156.18 | 156.32 | 00:00:00 | | 2015-08-07 | 3,794,897 | 155.89 | 156.25 | 154.34 | 155.12 | 00:00:00 | | 2015-08-10 | 4,613,371 | 156.77 | 157.47 | 156.12 | 156.75 | 00:00:00 | | 2015-08-11 | 3,167,111 | 155.96 | 155.99 | 154.86 | 155.51 | 00:00:00 | | 2015-08-12 | 3,624,852 | 154.26 | 156.52 | 153.95 | 156.16 | 00:00:00 | | 2015-08-13 | 2,533,318 | 156.06 | 156.09 | 154.32 | 155.07 | 00:00:00 | | 2015-08-14 | 3,226,434 | 155.00 | 156.21 | 154.58 | 155.75 | 00:00:00 | | 2015-08-17 | 2,242,100 | 155.20 | 156.69 | 154.70 | 156.31 | 00:00:00 | | 2015-08-18 | 2,013,800 | 155.51 | 156.52 | 155.25 | 156.01 | 00:00:00 | | 2015-08-19 | 4,177,100 | 155.15 | 155.67 | 153.41 | 153.94 | 00:00:00 | | 2015-08-20 | 3,949,500 | 152.74 | 153.91 | 152.50 | 152.66 | 00:00:00 | | 2015-08-21 | 7,360,898 | 151.50 | 153.19 | 148.70 | 148.85 | 00:00:00 | | 2015-08-24 | 10,057,600 | 143.47 | 147.76 | 143.00 | 143.47 | 00:00:00 | | 2015-08-25 | 7,071,869 | 146.94 | 147.11 | 140.62 | 140.96 | 00:00:00 | | 2015-08-26 | 6,197,229 | 144.09 | 146.98 | 142.14 | 146.70 | 00:00:00 | | 2015-08-27 | 4,762,000 | 148.50 | 148.97 | 145.66 | 148.54 | 00:00:00 | | 2015-08-28 | 4,076,211 | 147.75 | 148.20 | 147.18 | 147.98 | 00:00:00 | | 2015-08-31 | 4,093,078 | 147.38 | 148.40 | 146.26 | 147.89 | 00:00:00 | | 2015-09-01 | 5,271,696 | 144.91 | 144.98 | 141.85 | 142.68 | 00:00:00 | | 2015-09-02 | 4,251,778 | 144.92 | 145.08 | 143.18 | 145.05 | 00:00:00 | | 2015-09-03 | 3,603,518 | 146.05 | 148.03 | 145.77 | 146.78 | 00:00:00 | | 2015-09-04 | 4,201,068 | 144.57 | 145.40 | 143.32 | 143.70 | 00:00:00 | | 2015-09-08 | 3,933,010 | 145.86 | 147.34 | 145.66 | 147.23 | 00:00:00 | | 2015-09-09 | 3,380,000 | 148.74 | 149.04 | 144.85 | 145.05 | 00:00:00 | | 2015-09-10 | 3,455,000 | 145.85 | 147.16 | 144.51 | 146.20 | 00:00:00 | | 2015-09-11 | 3,107,600 | 145.91 | 147.50 | 145.67 | 147.37 | 00:00:00 | | 2015-09-14 | 3,202,200 | 147.37 | 147.37 | 145.41 | 145.65 | 00:00:00 | | 2015-09-15 | 2,717,060 | 146.60 | 147.93 | 145.76 | 147.53 | 00:00:00 | | 2015-09-16 | 2,799,222 | 147.84 | 148.89 | 147.54 | 148.41 | 00:00:00 | | 2015-09-17 | 4,002,952 | 148.10 | 149.68 | 147.30 | 148.14 | 00:00:00 | | 2015-09-18 | 7,975,845 | 146.05 | 146.39 | 143.98 | 144.51 | 00:00:00 | | 2015-09-21 | 3,824,858 | 145.39 | 146.98 | 144.92 | 146.48 | 00:00:00 | | 2015-09-22 | 3,564,015 | 144.62 | 145.06 | 143.77 | 144.43 | 00:00:00 | | 2015-09-23 | 2,674,225 | 144.21 | 144.57 | 142.75 | 143.66 | 00:00:00 | | 2015-09-24 | 3,278,207 | 142.60 | 145.07 | 141.95 | 144.41 | 00:00:00 | | 2015-09-25 | 3,449,300 | 145.55 | 146.27 | 144.53 | 145.42 | 00:00:00 | | 2015-09-28 | 4,292,421 | 144.42 | 145.38 | 142.47 | 142.52 | 00:00:00 | | 2015-09-29 | 4,741,400 | 141.99 | 142.66 | 141.15 | 142.47 | 00:00:00 | | 2015-09-30 | 3,923,900 | 143.69 | 145.71 | 143.66 | 144.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
