|
 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 | | 2016-03-23 | 4,753,800 | 148.00 | 148.03 | 145.13 | 145.40 | 00:00:00 | | 2016-03-24 | 5,044,335 | 144.98 | 148.22 | 144.49 | 147.95 | 00:00:00 | | 2016-03-28 | 3,260,800 | 147.75 | 148.65 | 147.23 | 148.40 | 00:00:00 | | 2016-03-29 | 3,116,400 | 147.59 | 149.76 | 147.50 | 149.33 | 00:00:00 | | 2016-03-30 | 3,301,100 | 149.95 | 150.41 | 148.32 | 148.41 | 00:00:00 | | 2016-03-31 | 6,780,132 | 149.79 | 153.10 | 149.36 | 151.45 | 00:00:00 | | 2016-04-01 | 3,925,181 | 150.51 | 152.96 | 150.25 | 152.52 | 00:00:00 | | 2016-04-04 | 3,904,500 | 152.34 | 153.52 | 151.91 | 152.07 | 00:00:00 | | 2016-04-05 | 3,313,300 | 151.43 | 151.60 | 149.65 | 150.00 | 00:00:00 | | 2016-04-06 | 4,152,300 | 149.90 | 150.15 | 147.81 | 150.02 | 00:00:00 | | 2016-04-07 | 3,662,508 | 149.07 | 149.60 | 148.00 | 148.25 | 00:00:00 | | 2016-04-08 | 3,293,512 | 149.06 | 149.99 | 148.12 | 149.35 | 00:00:00 | | 2016-04-11 | 3,829,400 | 150.26 | 151.95 | 149.22 | 149.25 | 00:00:00 | | 2016-04-12 | 3,595,549 | 149.61 | 150.11 | 148.58 | 149.63 | 00:00:00 | | 2016-04-13 | 3,167,970 | 150.75 | 151.23 | 149.63 | 151.23 | 00:00:00 | | 2016-04-14 | 3,176,300 | 151.50 | 152.76 | 150.38 | 151.16 | 00:00:00 | | 2016-04-15 | 3,657,466 | 151.04 | 152.10 | 150.96 | 151.72 | 00:00:00 | | 2016-04-18 | 5,737,700 | 151.72 | 153.14 | 151.49 | 152.53 | 00:00:00 | | 2016-04-19 | 13,188,308 | 146.47 | 146.95 | 142.61 | 144.00 | 00:00:00 | | 2016-04-20 | 6,754,189 | 144.24 | 147.20 | 144.00 | 146.11 | 00:00:00 | | 2016-04-21 | 6,015,526 | 146.58 | 150.12 | 146.46 | 149.30 | 00:00:00 | | 2016-04-22 | 5,191,802 | 149.44 | 151.00 | 147.50 | 148.50 | 00:00:00 | | 2016-04-25 | 2,848,935 | 148.16 | 148.90 | 147.11 | 148.81 | 00:00:00 | | 2016-04-26 | 2,974,800 | 148.65 | 149.79 | 147.90 | 149.08 | 00:00:00 | | 2016-04-27 | 3,110,789 | 149.35 | 150.78 | 148.97 | 150.47 | 00:00:00 | | 2016-04-28 | 3,791,337 | 149.75 | 150.18 | 146.73 | 147.07 | 00:00:00 | | 2016-04-29 | 4,225,790 | 146.49 | 147.34 | 144.19 | 145.94 | 00:00:00 | | 2016-05-02 | 3,502,443 | 146.56 | 147.00 | 144.43 | 145.27 | 00:00:00 | | 2016-05-03 | 3,584,261 | 144.65 | 144.90 | 142.90 | 144.13 | 00:00:00 | | 2016-05-04 | 2,576,786 | 143.36 | 145.00 | 143.31 | 144.25 | 00:00:00 | | 2016-05-05 | 6,500,738 | 145.95 | 147.30 | 145.45 | 146.48 | 00:00:00 | | 2016-05-06 | 4,895,684 | 144.86 | 147.97 | 144.47 | 147.29 | 00:00:00 | | 2016-05-09 | 4,274,500 | 147.70 | 148.20 | 147.01 | 147.34 | 00:00:00 | | 2016-05-10 | 3,982,400 | 148.24 | 150.04 | 147.74 | 149.97 | 00:00:00 | | 2016-05-11 | 3,050,000 | 149.71 | 151.09 | 148.74 | 148.95 | 00:00:00 | | 2016-05-12 | 3,249,032 | 149.21 | 149.39 | 147.11 | 148.84 | 00:00:00 | | 2016-05-13 | 2,397,902 | 148.79 | 149.86 | 147.42 | 147.72 | 00:00:00 | | 2016-05-16 | 3,069,126 | 147.65 | 149.99 | 147.44 | 149.46 | 00:00:00 | | 2016-05-17 | 3,490,374 | 149.21 | 149.50 | 147.29 | 148.00 | 00:00:00 | | 2016-05-18 | 2,491,086 | 147.99 | 148.52 | 146.36 | 147.34 | 00:00:00 | | 2016-05-19 | 3,615,900 | 146.48 | 146.93 | 143.96 | 144.93 | 00:00:00 | | 2016-05-20 | 3,571,400 | 145.71 | 147.51 | 145.55 | 147.25 | 00:00:00 | | 2016-05-23 | 2,086,600 | 147.61 | 147.95 | 146.66 | 146.77 | 00:00:00 | | 2016-05-24 | 2,824,400 | 146.88 | 148.75 | 146.88 | 148.31 | 00:00:00 | | 2016-05-25 | 4,355,300 | 148.93 | 152.09 | 148.50 | 151.69 | 00:00:00 | | 2016-05-26 | 3,023,100 | 151.55 | 152.51 | 151.05 | 152.44 | 00:00:00 | | 2016-05-27 | 2,422,100 | 152.35 | 152.93 | 152.15 | 152.84 | 00:00:00 | | 2016-05-31 | 5,836,645 | 152.56 | 153.81 | 152.27 | 153.74 | 00:00:00 | | 2016-06-01 | 2,662,937 | 153.00 | 153.27 | 151.54 | 152.51 | 00:00:00 | | 2016-06-02 | 2,642,601 | 152.59 | 153.50 | 152.12 | 153.50 | 00:00:00 | | 2016-06-03 | 2,328,056 | 152.40 | 153.04 | 151.70 | 152.89 | 00:00:00 | | 2016-06-06 | 2,367,000 | 153.09 | 153.95 | 152.34 | 152.73 | 00:00:00 | | 2016-06-07 | 4,452,400 | 153.31 | 153.93 | 152.66 | 153.33 | 00:00:00 | | 2016-06-08 | 2,916,400 | 153.53 | 154.09 | 153.04 | 154.00 | 00:00:00 | | 2016-06-09 | 2,021,796 | 152.92 | 153.76 | 152.73 | 153.42 | 00:00:00 | | 2016-06-10 | 3,120,563 | 152.79 | 153.33 | 151.86 | 152.37 | 00:00:00 | | 2016-06-13 | 3,592,200 | 151.63 | 152.50 | 150.28 | 151.28 | 00:00:00 | | 2016-06-14 | 2,834,600 | 151.28 | 151.79 | 150.40 | 151.06 | 00:00:00 | | 2016-06-15 | 2,167,500 | 151.46 | 151.79 | 150.60 | 150.68 | 00:00:00 | | 2016-06-16 | 2,422,400 | 150.19 | 151.29 | 149.00 | 151.06 | 00:00:00 | | 2016-06-17 | 4,633,800 | 150.96 | 152.72 | 150.60 | 151.99 | 00:00:00 | | 2016-06-20 | 3,572,102 | 152.60 | 154.67 | 152.52 | 153.61 | 00:00:00 | | 2016-06-21 | 2,760,344 | 154.16 | 154.57 | 153.69 | 154.05 | 00:00:00 | | 2016-06-22 | 2,833,364 | 153.75 | 154.71 | 152.27 | 152.92 | 00:00:00 | | 2016-06-23 | 3,911,100 | 153.45 | 155.48 | 152.60 | 155.35 | 00:00:00 | | 2016-06-24 | 8,559,400 | 149.97 | 150.61 | 146.18 | 146.59 | 00:00:00 | | 2016-06-27 | 5,166,665 | 146.18 | 146.60 | 142.50 | 143.50 | 00:00:00 | | 2016-06-28 | 3,996,007 | 144.78 | 145.73 | 144.22 | 145.70 | 00:00:00 | | 2016-06-29 | 3,367,736 | 146.50 | 148.48 | 146.45 | 148.46 | 00:00:00 | | 2016-06-30 | 3,897,600 | 148.86 | 151.91 | 148.67 | 151.78 | 00:00:00 | | 2016-07-01 | 2,638,800 | 151.78 | 152.97 | 151.40 | 152.35 | 00:00:00 | | 2016-07-05 | 2,464,820 | 151.19 | 152.00 | 150.76 | 151.68 | 00:00:00 | | 2016-07-06 | 2,545,400 | 151.85 | 152.41 | 149.92 | 152.37 | 00:00:00 | | 2016-07-07 | 2,133,000 | 152.75 | 153.69 | 151.89 | 152.60 | 00:00:00 | | 2016-07-08 | 2,996,900 | 154.00 | 154.60 | 153.08 | 154.46 | 00:00:00 | | 2016-07-11 | 2,833,612 | 154.60 | 156.04 | 154.50 | 155.33 | 00:00:00 | | 2016-07-12 | 3,792,400 | 156.00 | 157.12 | 155.52 | 157.04 | 00:00:00 | | 2016-07-13 | 2,722,400 | 157.75 | 158.34 | 157.06 | 158.02 | 00:00:00 | | 2016-07-14 | 4,637,624 | 158.81 | 161.40 | 158.58 | 160.28 | 00:00:00 | | 2016-07-15 | 4,474,358 | 159.90 | 159.98 | 158.50 | 159.78 | 00:00:00 | | 2016-07-18 | 5,924,800 | 159.30 | 160.75 | 158.73 | 159.86 | 00:00:00 | | 2016-07-19 | 7,119,917 | 161.78 | 162.14 | 157.89 | 159.58 | 00:00:00 | | 2016-07-20 | 4,373,609 | 159.97 | 161.71 | 159.60 | 161.36 | 00:00:00 | | 2016-07-21 | 3,518,900 | 160.75 | 161.85 | 159.89 | 160.45 | 00:00:00 | | 2016-07-22 | 2,490,600 | 160.78 | 162.17 | 160.48 | 162.07 | 00:00:00 | | 2016-07-25 | 2,804,578 | 162.00 | 162.88 | 161.75 | 162.65 | 00:00:00 | | 2016-07-26 | 2,892,969 | 162.65 | 163.60 | 161.37 | 162.12 | 00:00:00 | | 2016-07-27 | 2,162,680 | 162.12 | 162.57 | 161.18 | 161.83 | 00:00:00 | | 2016-07-28 | 2,323,400 | 161.38 | 161.81 | 160.71 | 161.37 | 00:00:00 | | 2016-07-29 | 3,538,600 | 161.36 | 161.67 | 160.03 | 160.62 | 00:00:00 | | 2016-08-01 | 2,766,000 | 160.65 | 161.65 | 159.84 | 161.45 | 00:00:00 | | 2016-08-02 | 3,056,900 | 161.27 | 161.45 | 160.36 | 160.58 | 00:00:00 | | 2016-08-03 | 2,842,200 | 160.13 | 160.86 | 159.80 | 160.67 | 00:00:00 | | 2016-08-04 | 2,488,878 | 160.86 | 161.70 | 160.12 | 161.55 | 00:00:00 | | 2016-08-05 | 3,812,370 | 162.00 | 163.51 | 161.57 | 163.51 | 00:00:00 | | 2016-08-08 | 3,039,081 | 162.73 | 163.27 | 161.58 | 162.04 | 00:00:00 | | 2016-08-09 | 2,737,530 | 162.22 | 162.77 | 161.65 | 161.77 | 00:00:00 | | 2016-08-10 | 2,466,675 | 162.19 | 162.66 | 161.96 | 162.08 | 00:00:00 | | 2016-08-11 | 8,768,585 | 162.25 | 164.95 | 162.18 | 163.53 | 00:00:00 | | 2016-08-12 | 2,543,079 | 163.19 | 163.46 | 161.52 | 161.95 | 00:00:00 | | 2016-08-15 | 2,961,000 | 162.40 | 162.97 | 161.78 | 161.88 | 00:00:00 | | 2016-08-16 | 2,210,200 | 161.11 | 161.93 | 160.69 | 160.70 | 00:00:00 | | 2016-08-17 | 3,223,700 | 160.97 | 161.16 | 159.84 | 160.44 | 00:00:00 | | 2016-08-18 | 3,652,013 | 160.89 | 162.00 | 160.44 | 161.36 | 00:00:00 | | 2016-08-19 | 2,815,163 | 160.84 | 160.91 | 159.52 | 160.04 | 00:00:00 | | 2016-08-22 | 2,039,331 | 160.00 | 160.57 | 159.13 | 160.00 | 00:00:00 | | 2016-08-23 | 2,838,100 | 160.33 | 161.34 | 160.23 | 160.26 | 00:00:00 | | 2016-08-24 | 3,565,200 | 159.89 | 160.18 | 158.32 | 159.05 | 00:00:00 | | 2016-08-25 | 2,575,023 | 159.00 | 159.54 | 158.42 | 158.63 | 00:00:00 | | 2016-08-26 | 2,498,909 | 158.88 | 160.44 | 157.85 | 158.32 | 00:00:00 | | 2016-08-29 | 2,475,853 | 158.83 | 160.21 | 158.50 | 159.72 | 00:00:00 | | 2016-08-30 | 1,798,000 | 159.76 | 160.15 | 158.81 | 159.40 | 00:00:00 | | 2016-08-31 | 2,323,649 | 159.66 | 159.66 | 158.26 | 158.88 | 00:00:00 | | 2016-09-01 | 2,358,385 | 158.32 | 159.62 | 158.10 | 159.54 | 00:00:00 | | 2016-09-02 | 2,315,366 | 159.88 | 160.57 | 159.15 | 159.55 | 00:00:00 | | 2016-09-06 | 2,984,300 | 159.88 | 160.86 | 159.11 | 160.35 | 00:00:00 | | 2016-09-07 | 2,863,200 | 160.19 | 161.76 | 160.00 | 161.64 | 00:00:00 | | 2016-09-08 | 3,963,200 | 160.55 | 161.21 | 158.76 | 159.00 | 00:00:00 | | 2016-09-09 | 4,966,300 | 158.03 | 158.40 | 155.65 | 155.69 | 00:00:00 | | 2016-09-12 | 4,367,529 | 155.26 | 158.53 | 154.84 | 158.29 | 00:00:00 | | 2016-09-13 | 3,636,719 | 157.63 | 157.93 | 155.50 | 155.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
