|
 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 | | 2015-09-30 | 3,923,900 | 143.69 | 145.71 | 143.66 | 144.97 | 00:00:00 | | 2015-10-01 | 3,815,000 | 145.31 | 145.67 | 141.59 | 143.59 | 00:00:00 | | 2015-10-02 | 3,021,800 | 141.05 | 144.59 | 140.56 | 144.58 | 00:00:00 | | 2015-10-05 | 5,131,669 | 145.82 | 149.89 | 145.82 | 149.04 | 00:00:00 | | 2015-10-06 | 3,018,074 | 149.06 | 150.15 | 148.49 | 148.78 | 00:00:00 | | 2015-10-07 | 2,989,915 | 150.04 | 150.73 | 148.86 | 150.09 | 00:00:00 | | 2015-10-08 | 4,794,357 | 149.69 | 153.02 | 149.29 | 152.28 | 00:00:00 | | 2015-10-09 | 3,531,107 | 152.46 | 153.15 | 151.27 | 152.39 | 00:00:00 | | 2015-10-12 | 3,227,636 | 152.40 | 152.58 | 150.85 | 151.14 | 00:00:00 | | 2015-10-13 | 3,853,100 | 150.78 | 150.78 | 149.18 | 149.62 | 00:00:00 | | 2015-10-14 | 3,339,900 | 149.60 | 150.65 | 149.02 | 150.01 | 00:00:00 | | 2015-10-15 | 3,476,219 | 150.91 | 151.24 | 148.58 | 150.09 | 00:00:00 | | 2015-10-16 | 3,483,599 | 150.45 | 151.20 | 149.26 | 150.39 | 00:00:00 | | 2015-10-19 | 7,954,684 | 149.85 | 149.97 | 148.38 | 149.22 | 00:00:00 | | 2015-10-20 | 16,025,591 | 142.49 | 142.88 | 140.27 | 140.64 | 00:00:00 | | 2015-10-21 | 7,134,526 | 140.25 | 142.66 | 139.30 | 140.92 | 00:00:00 | | 2015-10-22 | 5,552,300 | 141.74 | 145.07 | 141.62 | 144.09 | 00:00:00 | | 2015-10-23 | 5,354,100 | 144.61 | 145.49 | 143.70 | 144.68 | 00:00:00 | | 2015-10-26 | 3,489,428 | 144.75 | 145.00 | 143.21 | 143.66 | 00:00:00 | | 2015-10-27 | 14,929,600 | 143.51 | 143.83 | 137.33 | 137.86 | 00:00:00 | | 2015-10-28 | 8,498,400 | 137.92 | 141.23 | 137.50 | 140.83 | 00:00:00 | | 2015-10-29 | 3,710,245 | 140.36 | 140.82 | 139.02 | 140.55 | 00:00:00 | | 2015-10-30 | 3,983,990 | 140.44 | 141.33 | 139.90 | 140.08 | 00:00:00 | | 2015-11-02 | 3,815,700 | 140.50 | 140.52 | 139.57 | 140.37 | 00:00:00 | | 2015-11-03 | 4,343,000 | 140.02 | 142.80 | 139.90 | 141.88 | 00:00:00 | | 2015-11-04 | 3,507,600 | 142.55 | 142.65 | 141.30 | 141.63 | 00:00:00 | | 2015-11-05 | 5,096,900 | 141.61 | 142.38 | 139.63 | 139.89 | 00:00:00 | | 2015-11-06 | 4,727,300 | 138.60 | 139.55 | 137.87 | 138.25 | 00:00:00 | | 2015-11-09 | 8,074,476 | 137.92 | 138.08 | 134.88 | 135.31 | 00:00:00 | | 2015-11-10 | 4,520,800 | 135.36 | 135.74 | 134.12 | 135.47 | 00:00:00 | | 2015-11-11 | 3,098,400 | 136.09 | 136.20 | 134.50 | 135.02 | 00:00:00 | | 2015-11-12 | 4,549,100 | 134.70 | 134.70 | 133.01 | 133.04 | 00:00:00 | | 2015-11-13 | 4,551,600 | 132.95 | 133.00 | 131.65 | 131.75 | 00:00:00 | | 2015-11-16 | 4,163,600 | 131.79 | 134.09 | 131.79 | 133.71 | 00:00:00 | | 2015-11-17 | 2,814,487 | 134.22 | 134.82 | 133.31 | 133.82 | 00:00:00 | | 2015-11-18 | 4,148,771 | 134.79 | 135.91 | 134.26 | 135.82 | 00:00:00 | | 2015-11-19 | 3,543,500 | 136.21 | 137.74 | 136.01 | 136.74 | 00:00:00 | | 2015-11-20 | 5,151,400 | 137.37 | 138.92 | 137.25 | 138.50 | 00:00:00 | | 2015-11-23 | 5,137,872 | 138.53 | 138.87 | 137.12 | 138.46 | 00:00:00 | | 2015-11-24 | 3,407,603 | 137.65 | 139.34 | 137.31 | 138.60 | 00:00:00 | | 2015-11-25 | 3,238,166 | 138.37 | 138.43 | 137.38 | 138.00 | 00:00:00 | | 2015-11-27 | 1,415,840 | 138.00 | 138.81 | 137.21 | 138.46 | 00:00:00 | | 2015-11-30 | 4,542,014 | 138.61 | 139.90 | 138.52 | 139.42 | 00:00:00 | | 2015-12-01 | 4,187,400 | 139.58 | 141.40 | 139.58 | 141.28 | 00:00:00 | | 2015-12-02 | 3,707,800 | 140.93 | 141.21 | 139.50 | 139.70 | 00:00:00 | | 2015-12-03 | 5,900,900 | 140.10 | 140.73 | 138.19 | 138.92 | 00:00:00 | | 2015-12-04 | 4,504,700 | 138.09 | 141.02 | 137.99 | 140.43 | 00:00:00 | | 2015-12-07 | 3,272,000 | 140.16 | 140.41 | 138.81 | 139.55 | 00:00:00 | | 2015-12-08 | 3,904,755 | 138.28 | 139.06 | 137.53 | 138.05 | 00:00:00 | | 2015-12-09 | 4,614,993 | 137.38 | 139.84 | 136.23 | 136.61 | 00:00:00 | | 2015-12-10 | 4,754,800 | 137.03 | 137.85 | 135.72 | 136.78 | 00:00:00 | | 2015-12-11 | 5,315,200 | 135.23 | 135.44 | 133.91 | 134.57 | 00:00:00 | | 2015-12-14 | 5,141,549 | 135.31 | 136.14 | 134.02 | 135.93 | 00:00:00 | | 2015-12-15 | 4,238,546 | 137.40 | 138.97 | 137.28 | 137.79 | 00:00:00 | | 2015-12-16 | 4,345,474 | 139.12 | 139.65 | 137.79 | 139.29 | 00:00:00 | | 2015-12-17 | 4,089,539 | 139.35 | 139.50 | 136.31 | 136.75 | 00:00:00 | | 2015-12-18 | 8,983,100 | 136.41 | 136.96 | 134.27 | 134.90 | 00:00:00 | | 2015-12-21 | 4,673,500 | 135.83 | 135.83 | 134.02 | 135.50 | 00:00:00 | | 2015-12-22 | 4,263,538 | 135.88 | 138.19 | 135.65 | 137.93 | 00:00:00 | | 2015-12-23 | 5,042,600 | 138.30 | 139.31 | 138.11 | 138.54 | 00:00:00 | | 2015-12-24 | 1,495,200 | 138.43 | 138.88 | 138.11 | 138.25 | 00:00:00 | | 2015-12-28 | 3,143,412 | 137.74 | 138.05 | 136.54 | 137.61 | 00:00:00 | | 2015-12-29 | 3,918,700 | 138.25 | 140.06 | 138.20 | 139.78 | 00:00:00 | | 2015-12-30 | 2,985,600 | 139.58 | 140.44 | 139.22 | 139.34 | 00:00:00 | | 2015-12-31 | 3,462,037 | 139.07 | 139.10 | 137.57 | 137.62 | 00:00:00 | | 2016-01-04 | 5,179,800 | 135.60 | 135.97 | 134.24 | 135.95 | 00:00:00 | | 2016-01-05 | 3,924,785 | 136.76 | 136.89 | 134.85 | 135.85 | 00:00:00 | | 2016-01-06 | 4,294,700 | 134.38 | 135.58 | 133.62 | 135.17 | 00:00:00 | | 2016-01-07 | 6,919,900 | 133.70 | 135.02 | 132.43 | 132.86 | 00:00:00 | | 2016-01-08 | 4,740,800 | 133.18 | 133.82 | 131.32 | 131.63 | 00:00:00 | | 2016-01-11 | 4,974,236 | 131.81 | 133.82 | 131.76 | 133.23 | 00:00:00 | | 2016-01-12 | 5,073,700 | 133.65 | 133.78 | 131.13 | 132.90 | 00:00:00 | | 2016-01-13 | 4,672,300 | 133.50 | 134.28 | 131.10 | 131.17 | 00:00:00 | | 2016-01-14 | 5,709,426 | 131.93 | 133.79 | 131.22 | 132.91 | 00:00:00 | | 2016-01-15 | 9,007,945 | 130.01 | 130.88 | 128.87 | 130.03 | 00:00:00 | | 2016-01-19 | 9,558,400 | 130.11 | 132.10 | 128.06 | 128.11 | 00:00:00 | | 2016-01-20 | 16,120,000 | 118.46 | 123.99 | 118.00 | 121.86 | 00:00:00 | | 2016-01-21 | 8,836,000 | 121.30 | 125.10 | 120.58 | 122.91 | 00:00:00 | | 2016-01-22 | 9,238,219 | 124.67 | 124.74 | 121.77 | 122.50 | 00:00:00 | | 2016-01-25 | 5,427,800 | 122.10 | 124.23 | 121.64 | 122.08 | 00:00:00 | | 2016-01-26 | 4,617,414 | 122.25 | 123.61 | 122.24 | 122.59 | 00:00:00 | | 2016-01-27 | 5,025,161 | 122.73 | 123.37 | 120.65 | 120.96 | 00:00:00 | | 2016-01-28 | 3,927,600 | 121.26 | 122.83 | 121.01 | 122.22 | 00:00:00 | | 2016-01-29 | 8,185,600 | 123.28 | 124.79 | 122.96 | 124.79 | 00:00:00 | | 2016-02-01 | 3,569,500 | 124.40 | 125.29 | 123.71 | 124.83 | 00:00:00 | | 2016-02-02 | 3,287,218 | 123.67 | 124.14 | 122.64 | 122.94 | 00:00:00 | | 2016-02-03 | 6,223,424 | 123.99 | 125.45 | 122.29 | 124.72 | 00:00:00 | | 2016-02-04 | 5,195,800 | 125.08 | 128.50 | 125.00 | 127.65 | 00:00:00 | | 2016-02-05 | 7,149,700 | 127.22 | 128.64 | 125.85 | 128.57 | 00:00:00 | | 2016-02-08 | 7,363,893 | 126.00 | 127.51 | 124.13 | 126.98 | 00:00:00 | | 2016-02-09 | 5,956,138 | 126.12 | 126.93 | 123.77 | 124.07 | 00:00:00 | | 2016-02-10 | 6,462,375 | 125.00 | 125.29 | 119.84 | 120.19 | 00:00:00 | | 2016-02-11 | 7,196,100 | 118.78 | 119.66 | 116.90 | 117.85 | 00:00:00 | | 2016-02-12 | 4,899,000 | 119.26 | 121.05 | 118.35 | 121.04 | 00:00:00 | | 2016-02-16 | 4,061,066 | 121.83 | 123.09 | 121.34 | 122.74 | 00:00:00 | | 2016-02-17 | 4,820,982 | 123.71 | 126.57 | 123.25 | 126.10 | 00:00:00 | | 2016-02-18 | 9,951,438 | 130.00 | 134.00 | 129.75 | 132.45 | 00:00:00 | | 2016-02-19 | 5,108,500 | 132.36 | 133.65 | 130.84 | 133.08 | 00:00:00 | | 2016-02-22 | 4,457,444 | 133.84 | 134.31 | 132.41 | 133.77 | 00:00:00 | | 2016-02-23 | 3,439,631 | 133.14 | 133.41 | 132.01 | 132.40 | 00:00:00 | | 2016-02-24 | 4,122,421 | 131.55 | 133.49 | 129.68 | 132.80 | 00:00:00 | | 2016-02-25 | 4,358,205 | 133.29 | 134.51 | 130.88 | 134.50 | 00:00:00 | | 2016-02-26 | 4,385,699 | 134.51 | 134.92 | 131.95 | 132.03 | 00:00:00 | | 2016-02-29 | 4,253,300 | 132.00 | 133.36 | 130.90 | 131.03 | 00:00:00 | | 2016-03-01 | 3,788,084 | 132.24 | 134.64 | 132.03 | 134.37 | 00:00:00 | | 2016-03-02 | 5,217,230 | 133.70 | 137.44 | 133.22 | 136.30 | 00:00:00 | | 2016-03-03 | 5,155,978 | 137.22 | 137.96 | 136.07 | 137.80 | 00:00:00 | | 2016-03-04 | 3,968,423 | 137.54 | 139.42 | 137.02 | 137.80 | 00:00:00 | | 2016-03-07 | 5,142,400 | 137.28 | 140.51 | 136.87 | 140.15 | 00:00:00 | | 2016-03-08 | 5,537,856 | 139.71 | 140.35 | 137.42 | 139.07 | 00:00:00 | | 2016-03-09 | 4,406,304 | 139.31 | 142.17 | 139.23 | 140.41 | 00:00:00 | | 2016-03-10 | 4,020,024 | 141.24 | 141.47 | 138.09 | 140.19 | 00:00:00 | | 2016-03-11 | 4,421,748 | 141.73 | 142.92 | 140.51 | 142.36 | 00:00:00 | | 2016-03-14 | 4,047,634 | 142.01 | 143.19 | 141.04 | 142.78 | 00:00:00 | | 2016-03-15 | 3,707,538 | 141.74 | 143.33 | 141.54 | 142.96 | 00:00:00 | | 2016-03-16 | 4,221,939 | 142.62 | 144.88 | 142.11 | 144.79 | 00:00:00 | | 2016-03-17 | 5,821,180 | 144.78 | 147.32 | 144.45 | 147.04 | 00:00:00 | | 2016-03-18 | 12,088,126 | 147.40 | 147.51 | 145.51 | 147.09 | 00:00:00 | | 2016-03-21 | 3,425,200 | 147.30 | 148.71 | 146.72 | 148.63 | 00:00:00 | | 2016-03-22 | 4,054,600 | 148.06 | 149.28 | 147.84 | 148.10 | 00:00:00 | | 2016-03-23 | 4,753,800 | 148.00 | 148.03 | 145.13 | 145.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
