|
 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 | | 2018-02-16 | 4,239,560 | 155.71 | 157.79 | 155.69 | 156.18 | 00:00:00 | | 2018-02-20 | 4,267,801 | 155.79 | 155.96 | 153.87 | 155.16 | 00:00:00 | | 2018-02-21 | 3,492,694 | 155.43 | 156.79 | 153.90 | 153.96 | 00:00:00 | | 2018-02-22 | 4,017,699 | 154.50 | 155.04 | 152.79 | 153.18 | 00:00:00 | | 2018-02-23 | 3,208,908 | 154.30 | 155.86 | 154.07 | 155.52 | 00:00:00 | | 2018-02-26 | 3,576,723 | 155.81 | 158.88 | 155.51 | 158.58 | 00:00:00 | | 2018-02-27 | 4,192,962 | 158.46 | 159.78 | 156.53 | 156.55 | 00:00:00 | | 2018-02-28 | 3,761,597 | 157.50 | 158.14 | 155.80 | 155.83 | 00:00:00 | | 2018-03-01 | 4,039,339 | 155.53 | 156.97 | 152.79 | 153.81 | 00:00:00 | | 2018-03-02 | 3,261,141 | 152.79 | 154.76 | 151.88 | 154.49 | 00:00:00 | | 2018-03-05 | 3,670,630 | 154.12 | 157.49 | 153.75 | 156.95 | 00:00:00 | | 2018-03-06 | 3,685,736 | 157.28 | 157.89 | 155.16 | 155.72 | 00:00:00 | | 2018-03-07 | 4,607,677 | 155.00 | 158.83 | 154.73 | 158.32 | 00:00:00 | | 2018-03-08 | 6,095,521 | 159.00 | 159.57 | 155.07 | 156.21 | 00:00:00 | | 2018-03-09 | 4,783,247 | 157.47 | 159.58 | 157.30 | 159.31 | 00:00:00 | | 2018-03-12 | 5,056,489 | 159.64 | 161.02 | 158.87 | 160.26 | 00:00:00 | | 2018-03-13 | 4,097,662 | 160.09 | 162.11 | 158.81 | 159.32 | 00:00:00 | | 2018-03-14 | 3,614,293 | 160.17 | 160.68 | 157.74 | 158.12 | 00:00:00 | | 2018-03-15 | 3,860,479 | 158.71 | 161.25 | 158.52 | 159.61 | 00:00:00 | | 2018-03-16 | 8,447,294 | 160.06 | 161.98 | 159.64 | 160.26 | 00:00:00 | | 2018-03-19 | 5,415,258 | 159.71 | 159.89 | 156.45 | 157.35 | 00:00:00 | | 2018-03-20 | 4,296,935 | 157.52 | 157.93 | 155.29 | 156.20 | 00:00:00 | | 2018-03-21 | 3,240,695 | 156.57 | 158.20 | 155.92 | 156.69 | 00:00:00 | | 2018-03-22 | 4,617,371 | 155.00 | 155.25 | 152.00 | 152.09 | 00:00:00 | | 2018-03-23 | 4,389,015 | 152.25 | 152.58 | 148.54 | 148.89 | 00:00:00 | | 2018-03-26 | 4,038,586 | 151.21 | 153.66 | 150.28 | 153.37 | 00:00:00 | | 2018-03-27 | 3,810,994 | 153.95 | 154.87 | 151.16 | 151.91 | 00:00:00 | | 2018-03-28 | 3,664,826 | 152.07 | 153.86 | 151.89 | 152.52 | 00:00:00 | | 2018-03-29 | 3,419,959 | 153.07 | 153.89 | 151.08 | 153.43 | 00:00:00 | | 2018-04-02 | 5,150,435 | 153.34 | 153.38 | 148.43 | 150.07 | 00:00:00 | | 2018-04-03 | 4,135,696 | 150.80 | 151.00 | 148.30 | 149.85 | 00:00:00 | | 2018-04-04 | 4,805,261 | 147.89 | 154.47 | 147.45 | 154.12 | 00:00:00 | | 2018-04-05 | 3,185,388 | 154.44 | 154.92 | 153.34 | 154.03 | 00:00:00 | | 2018-04-06 | 3,672,919 | 153.46 | 153.95 | 149.54 | 150.57 | 00:00:00 | | 2018-04-09 | 4,413,178 | 151.80 | 154.66 | 151.74 | 152.69 | 00:00:00 | | 2018-04-10 | 3,955,952 | 155.03 | 156.61 | 154.75 | 155.39 | 00:00:00 | | 2018-04-11 | 3,306,539 | 154.37 | 155.78 | 153.88 | 155.36 | 00:00:00 | | 2018-04-12 | 5,639,444 | 156.75 | 158.98 | 156.67 | 158.07 | 00:00:00 | | 2018-04-13 | 4,057,058 | 158.67 | 159.22 | 155.91 | 156.71 | 00:00:00 | | 2018-04-16 | 4,186,755 | 157.99 | 159.14 | 157.67 | 157.89 | 00:00:00 | | 2018-04-17 | 10,207,534 | 158.82 | 162.00 | 158.51 | 160.91 | 00:00:00 | | 2018-04-18 | 20,381,695 | 152.14 | 152.63 | 148.26 | 148.79 | 00:00:00 | | 2018-04-19 | 8,086,056 | 149.19 | 149.21 | 146.62 | 147.70 | 00:00:00 | | 2018-04-20 | 8,265,643 | 147.90 | 147.97 | 144.51 | 144.90 | 00:00:00 | | 2018-04-23 | 5,315,625 | 145.03 | 145.96 | 144.33 | 145.86 | 00:00:00 | | 2018-04-24 | 4,916,476 | 146.51 | 147.30 | 144.53 | 145.56 | 00:00:00 | | 2018-04-25 | 7,324,654 | 145.79 | 146.40 | 144.11 | 145.94 | 00:00:00 | | 2018-04-26 | 4,265,812 | 146.60 | 147.36 | 146.20 | 146.72 | 00:00:00 | | 2018-04-27 | 3,205,482 | 146.84 | 147.25 | 145.66 | 146.48 | 00:00:00 | | 2018-04-30 | 4,407,235 | 146.86 | 147.38 | 144.96 | 144.96 | 00:00:00 | | 2018-05-01 | 4,433,393 | 144.65 | 145.02 | 143.47 | 145.00 | 00:00:00 | | 2018-05-02 | 5,194,917 | 144.46 | 144.82 | 142.07 | 142.45 | 00:00:00 | | 2018-05-03 | 5,018,592 | 142.13 | 142.23 | 139.90 | 141.99 | 00:00:00 | | 2018-05-04 | 4,402,170 | 141.10 | 144.35 | 140.28 | 143.91 | 00:00:00 | | 2018-05-07 | 3,657,009 | 144.00 | 144.32 | 142.64 | 143.22 | 00:00:00 | | 2018-05-08 | 5,369,119 | 143.00 | 143.51 | 142.06 | 143.00 | 00:00:00 | | 2018-05-09 | 4,195,953 | 141.90 | 143.02 | 141.28 | 142.61 | 00:00:00 | | 2018-05-10 | 3,726,608 | 143.15 | 144.33 | 143.01 | 144.24 | 00:00:00 | | 2018-05-11 | 3,073,167 | 144.11 | 144.85 | 143.58 | 144.14 | 00:00:00 | | 2018-05-14 | 3,216,062 | 144.47 | 145.12 | 144.14 | 144.30 | 00:00:00 | | 2018-05-15 | 4,089,397 | 143.50 | 143.99 | 142.92 | 143.74 | 00:00:00 | | 2018-05-16 | 3,168,659 | 143.70 | 145.03 | 143.27 | 144.63 | 00:00:00 | | 2018-05-17 | 3,147,659 | 144.50 | 145.19 | 143.77 | 144.50 | 00:00:00 | | 2018-05-18 | 2,682,243 | 144.47 | 144.94 | 143.99 | 144.08 | 00:00:00 | | 2018-05-21 | 2,894,698 | 144.95 | 146.04 | 144.68 | 145.49 | 00:00:00 | | 2018-05-22 | 2,284,020 | 145.52 | 146.20 | 145.00 | 145.09 | 00:00:00 | | 2018-05-23 | 3,459,747 | 144.35 | 144.70 | 143.48 | 144.67 | 00:00:00 | | 2018-05-24 | 3,398,701 | 144.39 | 144.48 | 142.95 | 144.07 | 00:00:00 | | 2018-05-25 | 4,914,294 | 143.90 | 144.57 | 143.46 | 143.64 | 00:00:00 | | 2018-05-29 | 4,537,638 | 142.53 | 142.89 | 140.21 | 141.22 | 00:00:00 | | 2018-05-30 | 5,118,530 | 141.90 | 143.10 | 141.82 | 142.62 | 00:00:00 | | 2018-05-31 | 6,828,204 | 142.81 | 142.81 | 141.05 | 141.31 | 00:00:00 | | 2018-06-01 | 3,857,530 | 142.43 | 142.84 | 141.62 | 141.95 | 00:00:00 | | 2018-06-04 | 3,035,198 | 142.30 | 143.17 | 142.18 | 143.04 | 00:00:00 | | 2018-06-05 | 1,423,947 | 143.05 | 144.08 | 143.04 | 143.73 | 00:00:00 | | 2018-06-06 | 3,220,139 | 144.34 | 144.72 | 143.54 | 144.71 | 00:00:00 | | 2018-06-07 | 4,316,484 | 145.00 | 146.70 | 144.93 | 145.36 | 00:00:00 | | 2018-06-08 | 5,210,468 | 145.00 | 146.43 | 144.37 | 146.14 | 00:00:00 | | 2018-06-11 | 3,259,986 | 146.62 | 147.41 | 146.14 | 146.58 | 00:00:00 | | 2018-06-12 | 2,640,515 | 147.10 | 147.52 | 146.62 | 146.87 | 00:00:00 | | 2018-06-13 | 2,968,180 | 146.79 | 147.47 | 146.20 | 146.35 | 00:00:00 | | 2018-06-14 | 3,326,343 | 146.65 | 146.98 | 145.09 | 145.20 | 00:00:00 | | 2018-06-15 | 9,116,048 | 144.90 | 145.47 | 143.70 | 145.39 | 00:00:00 | | 2018-06-18 | 3,955,833 | 144.18 | 144.52 | 143.14 | 144.48 | 00:00:00 | | 2018-06-19 | 3,487,015 | 143.12 | 144.22 | 142.95 | 143.90 | 00:00:00 | | 2018-06-20 | 3,329,917 | 144.22 | 144.52 | 142.41 | 142.63 | 00:00:00 | | 2018-06-21 | 3,887,650 | 142.59 | 143.14 | 140.83 | 141.25 | 00:00:00 | | 2018-06-22 | 6,013,678 | 141.64 | 141.81 | 140.78 | 141.28 | 00:00:00 | | 2018-06-25 | 8,937,085 | 140.40 | 140.40 | 138.28 | 138.79 | 00:00:00 | | 2018-06-26 | 4,139,455 | 139.36 | 139.85 | 138.33 | 139.08 | 00:00:00 | | 2018-06-27 | 4,097,588 | 139.11 | 139.78 | 137.45 | 137.48 | 00:00:00 | | 2018-06-28 | 4,523,666 | 138.10 | 140.54 | 137.95 | 140.04 | 00:00:00 | | 2018-06-29 | 3,753,684 | 140.32 | 141.36 | 139.61 | 139.70 | 00:00:00 | | 2018-07-02 | 3,405,642 | 138.28 | 140.22 | 138.20 | 139.86 | 00:00:00 | | 2018-07-03 | 1,963,232 | 140.65 | 140.94 | 139.37 | 139.57 | 00:00:00 | | 2018-07-05 | 3,744,730 | 140.48 | 141.43 | 139.93 | 141.43 | 00:00:00 | | 2018-07-06 | 2,910,426 | 141.53 | 142.94 | 141.17 | 142.48 | 00:00:00 | | 2018-07-09 | 3,898,822 | 142.59 | 144.72 | 142.47 | 144.39 | 00:00:00 | | 2018-07-10 | 2,032,725 | 144.51 | 145.59 | 144.38 | 144.39 | 00:00:00 | | 2018-07-11 | 3,526,565 | 144.00 | 146.19 | 144.00 | 144.94 | 00:00:00 | | 2018-07-12 | 3,119,505 | 145.85 | 146.83 | 145.74 | 146.45 | 00:00:00 | | 2018-07-13 | 3,067,638 | 146.45 | 146.98 | 145.80 | 145.90 | 00:00:00 | | 2018-07-16 | 3,468,817 | 145.67 | 145.79 | 144.21 | 145.46 | 00:00:00 | | 2018-07-17 | 5,096,741 | 144.75 | 145.00 | 143.34 | 143.49 | 00:00:00 | | 2018-07-18 | 6,935,288 | 143.51 | 144.80 | 142.74 | 144.52 | 00:00:00 | | 2018-07-19 | 14,655,804 | 147.85 | 150.54 | 147.25 | 149.24 | 00:00:00 | | 2018-07-20 | 6,415,972 | 148.58 | 148.86 | 146.26 | 146.35 | 00:00:00 | | 2018-07-23 | 3,897,892 | 146.35 | 146.70 | 145.02 | 145.70 | 00:00:00 | | 2018-07-24 | 3,891,625 | 146.70 | 147.04 | 145.92 | 146.38 | 00:00:00 | | 2018-07-25 | 3,623,182 | 146.01 | 146.65 | 145.50 | 146.62 | 00:00:00 | | 2018-07-26 | 4,778,022 | 147.43 | 149.27 | 146.63 | 146.71 | 00:00:00 | | 2018-07-27 | 3,749,642 | 146.89 | 147.14 | 144.66 | 145.15 | 00:00:00 | | 2018-07-30 | 3,608,283 | 144.80 | 146.24 | 144.69 | 145.49 | 00:00:00 | | 2018-07-31 | 5,474,478 | 145.74 | 145.80 | 144.16 | 144.93 | 00:00:00 | | 2018-08-01 | 3,388,386 | 144.76 | 145.19 | 143.34 | 143.50 | 00:00:00 | | 2018-08-02 | 3,841,447 | 142.86 | 143.36 | 142.33 | 142.96 | 00:00:00 | | 2018-08-03 | 8,053,567 | 143.24 | 147.92 | 143.00 | 147.70 | 00:00:00 | | 2018-08-06 | 3,913,743 | 146.95 | 147.20 | 145.57 | 146.03 | 00:00:00 | | 2018-08-07 | 3,508,758 | 146.65 | 147.64 | 146.35 | 147.01 | 00:00:00 | | 2018-08-08 | 3,581,746 | 147.33 | 147.43 | 146.24 | 146.89 | 00:00:00 | | 2018-08-09 | 3,093,504 | 145.53 | 145.94 | 144.73 | 144.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
