|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,423,700 | 117.00 | 118.25 | 117.00 | 117.25 | 00:00:00 | | 2001-06-08 | 3,099,100 | 117.50 | 117.50 | 115.60 | 116.10 | 00:00:00 | | 2001-06-11 | 6,542,700 | 116.30 | 118.14 | 116.10 | 117.36 | 00:00:00 | | 2001-06-12 | 7,301,500 | 116.75 | 117.80 | 115.55 | 117.25 | 00:00:00 | | 2001-06-13 | 5,703,200 | 117.25 | 118.47 | 116.53 | 116.54 | 00:00:00 | | 2001-06-14 | 7,502,500 | 115.60 | 116.08 | 113.99 | 115.75 | 00:00:00 | | 2001-06-15 | 12,470,100 | 115.10 | 115.45 | 113.38 | 113.60 | 00:00:00 | | 2001-06-18 | 5,182,800 | 113.98 | 115.44 | 113.31 | 114.27 | 00:00:00 | | 2001-06-19 | 6,152,800 | 116.26 | 117.25 | 114.56 | 114.84 | 00:00:00 | | 2001-06-20 | 8,828,300 | 113.50 | 114.99 | 111.76 | 113.09 | 00:00:00 | | 2001-06-21 | 8,155,800 | 112.15 | 114.70 | 111.36 | 112.60 | 00:00:00 | | 2001-06-22 | 5,607,200 | 112.60 | 114.43 | 112.50 | 112.87 | 00:00:00 | | 2001-06-25 | 5,675,900 | 113.75 | 114.90 | 111.78 | 112.65 | 00:00:00 | | 2001-06-26 | 7,081,900 | 111.25 | 114.05 | 111.10 | 113.04 | 00:00:00 | | 2001-06-27 | 4,814,100 | 113.10 | 114.18 | 112.45 | 113.52 | 00:00:00 | | 2001-06-28 | 8,181,000 | 113.80 | 116.95 | 113.75 | 115.10 | 00:00:00 | | 2001-06-29 | 9,477,400 | 115.60 | 116.65 | 113.00 | 113.50 | 00:00:00 | | 2001-07-02 | 5,913,100 | 113.50 | 115.40 | 112.96 | 114.35 | 00:00:00 | | 2001-07-03 | 3,325,800 | 114.10 | 114.19 | 112.76 | 112.98 | 00:00:00 | | 2001-07-05 | 4,419,000 | 112.60 | 113.26 | 111.79 | 112.10 | 00:00:00 | | 2001-07-06 | 11,704,600 | 110.90 | 110.90 | 105.81 | 106.50 | 00:00:00 | | 2001-07-09 | 9,312,600 | 106.50 | 106.95 | 103.65 | 104.72 | 00:00:00 | | 2001-07-10 | 10,266,600 | 104.73 | 105.40 | 101.60 | 101.96 | 00:00:00 | | 2001-07-11 | 8,895,400 | 101.60 | 104.13 | 101.56 | 103.85 | 00:00:00 | | 2001-07-12 | 8,766,400 | 105.90 | 107.80 | 105.62 | 107.25 | 00:00:00 | | 2001-07-13 | 7,841,800 | 106.15 | 109.30 | 106.11 | 108.53 | 00:00:00 | | 2001-07-16 | 5,330,100 | 108.53 | 109.38 | 107.28 | 107.82 | 00:00:00 | | 2001-07-17 | 8,662,400 | 106.10 | 108.58 | 104.75 | 108.53 | 00:00:00 | | 2001-07-18 | 11,670,300 | 106.10 | 107.60 | 103.20 | 104.28 | 00:00:00 | | 2001-07-19 | 13,644,500 | 105.60 | 106.00 | 103.10 | 104.00 | 00:00:00 | | 2001-07-20 | 8,991,700 | 103.40 | 105.70 | 103.03 | 105.70 | 00:00:00 | | 2001-07-23 | 6,315,700 | 105.70 | 106.95 | 105.30 | 105.85 | 00:00:00 | | 2001-07-24 | 7,299,800 | 104.85 | 106.15 | 103.79 | 104.51 | 00:00:00 | | 2001-07-25 | 6,247,600 | 104.50 | 105.70 | 102.73 | 104.89 | 00:00:00 | | 2001-07-26 | 8,428,700 | 104.75 | 106.00 | 102.93 | 106.00 | 00:00:00 | | 2001-07-27 | 4,346,500 | 104.75 | 105.95 | 104.11 | 104.70 | 00:00:00 | | 2001-07-30 | 4,030,800 | 104.90 | 106.25 | 104.76 | 105.85 | 00:00:00 | | 2001-07-31 | 5,603,000 | 105.90 | 107.00 | 105.15 | 105.21 | 00:00:00 | | 2001-08-01 | 6,036,100 | 105.35 | 108.50 | 105.31 | 107.06 | 00:00:00 | | 2001-08-02 | 5,675,100 | 108.50 | 109.47 | 107.21 | 108.80 | 00:00:00 | | 2001-08-03 | 3,704,100 | 107.80 | 110.09 | 107.10 | 108.18 | 00:00:00 | | 2001-08-06 | 4,176,800 | 107.25 | 107.37 | 105.79 | 106.51 | 00:00:00 | | 2001-08-07 | 4,029,300 | 105.80 | 107.37 | 105.26 | 106.25 | 00:00:00 | | 2001-08-08 | 6,398,000 | 105.00 | 106.10 | 104.10 | 104.19 | 00:00:00 | | 2001-08-09 | 6,763,200 | 103.70 | 104.54 | 102.70 | 104.08 | 00:00:00 | | 2001-08-10 | 5,254,800 | 103.85 | 104.95 | 102.81 | 104.95 | 00:00:00 | | 2001-08-13 | 6,024,400 | 105.00 | 106.64 | 104.65 | 105.86 | 00:00:00 | | 2001-08-14 | 5,730,200 | 106.50 | 106.85 | 105.40 | 106.20 | 00:00:00 | | 2001-08-15 | 4,712,900 | 106.35 | 106.59 | 105.01 | 105.01 | 00:00:00 | | 2001-08-16 | 6,215,200 | 104.20 | 106.02 | 103.66 | 105.75 | 00:00:00 | | 2001-08-17 | 7,006,200 | 105.49 | 105.49 | 103.90 | 104.59 | 00:00:00 | | 2001-08-20 | 5,612,700 | 104.68 | 105.00 | 102.80 | 104.10 | 00:00:00 | | 2001-08-21 | 6,515,900 | 103.85 | 104.97 | 101.40 | 101.89 | 00:00:00 | | 2001-08-22 | 8,029,000 | 102.50 | 104.04 | 101.76 | 103.96 | 00:00:00 | | 2001-08-23 | 5,474,300 | 104.00 | 104.70 | 103.00 | 103.00 | 00:00:00 | | 2001-08-24 | 7,711,900 | 103.95 | 107.80 | 103.41 | 106.99 | 00:00:00 | | 2001-08-27 | 4,540,900 | 106.99 | 108.20 | 106.64 | 106.86 | 00:00:00 | | 2001-08-28 | 5,808,100 | 106.90 | 107.17 | 104.87 | 104.95 | 00:00:00 | | 2001-08-29 | 4,840,300 | 105.75 | 105.90 | 103.82 | 104.13 | 00:00:00 | | 2001-08-30 | 15,015,500 | 102.75 | 103.40 | 98.86 | 100.36 | 00:00:00 | | 2001-08-31 | 8,126,600 | 101.00 | 101.36 | 99.24 | 99.95 | 00:00:00 | | 2001-09-04 | 9,891,800 | 100.15 | 103.13 | 99.29 | 101.49 | 00:00:00 | | 2001-09-05 | 11,880,700 | 101.50 | 102.83 | 99.61 | 100.35 | 00:00:00 | | 2001-09-06 | 9,043,100 | 100.68 | 100.68 | 97.65 | 98.00 | 00:00:00 | | 2001-09-07 | 10,507,000 | 97.90 | 98.15 | 96.00 | 96.59 | 00:00:00 | | 2001-09-10 | 10,311,500 | 96.00 | 97.40 | 95.59 | 96.47 | 00:00:00 | | 2001-09-17 | 15,132,800 | 93.90 | 95.86 | 92.55 | 93.34 | 00:00:00 | | 2001-09-18 | 12,305,000 | 94.00 | 96.75 | 93.68 | 96.40 | 00:00:00 | | 2001-09-19 | 14,883,500 | 96.40 | 96.85 | 92.45 | 96.00 | 00:00:00 | | 2001-09-20 | 15,182,900 | 94.10 | 95.75 | 92.85 | 93.40 | 00:00:00 | | 2001-09-21 | 18,364,700 | 90.60 | 93.50 | 89.50 | 90.50 | 00:00:00 | | 2001-09-24 | 11,201,800 | 91.80 | 95.54 | 91.80 | 94.80 | 00:00:00 | | 2001-09-25 | 12,575,100 | 94.10 | 96.00 | 93.41 | 94.45 | 00:00:00 | | 2001-09-26 | 13,783,100 | 94.45 | 94.45 | 90.30 | 91.30 | 00:00:00 | | 2001-09-27 | 13,172,300 | 91.30 | 91.50 | 87.49 | 90.00 | 00:00:00 | | 2001-09-28 | 11,077,200 | 90.20 | 92.71 | 89.90 | 91.72 | 00:00:00 | | 2001-10-01 | 8,676,200 | 91.72 | 93.48 | 91.34 | 92.71 | 00:00:00 | | 2001-10-02 | 7,221,200 | 92.30 | 93.90 | 92.10 | 93.77 | 00:00:00 | | 2001-10-03 | 11,117,000 | 92.90 | 97.62 | 92.40 | 96.95 | 00:00:00 | | 2001-10-04 | 9,785,100 | 97.15 | 98.88 | 96.80 | 97.31 | 00:00:00 | | 2001-10-05 | 9,708,200 | 96.65 | 98.45 | 95.37 | 98.02 | 00:00:00 | | 2001-10-08 | 7,093,400 | 98.03 | 99.00 | 96.75 | 98.50 | 00:00:00 | | 2001-10-09 | 7,525,300 | 98.50 | 98.50 | 96.76 | 97.14 | 00:00:00 | | 2001-10-10 | 10,636,900 | 95.00 | 97.30 | 94.90 | 97.25 | 00:00:00 | | 2001-10-11 | 11,501,600 | 97.70 | 99.40 | 96.50 | 99.40 | 00:00:00 | | 2001-10-12 | 11,501,200 | 98.70 | 101.00 | 98.00 | 100.84 | 00:00:00 | | 2001-10-15 | 10,204,200 | 99.85 | 102.76 | 99.85 | 102.00 | 00:00:00 | | 2001-10-16 | 11,946,000 | 101.87 | 103.00 | 99.66 | 101.85 | 00:00:00 | | 2001-10-17 | 18,920,500 | 106.30 | 106.70 | 102.90 | 102.90 | 00:00:00 | | 2001-10-18 | 10,694,900 | 103.05 | 103.75 | 100.78 | 101.26 | 00:00:00 | | 2001-10-19 | 11,771,900 | 101.65 | 102.74 | 100.07 | 102.65 | 00:00:00 | | 2001-10-22 | 7,623,900 | 102.65 | 105.78 | 101.90 | 105.25 | 00:00:00 | | 2001-10-23 | 7,429,300 | 105.75 | 106.69 | 104.55 | 105.81 | 00:00:00 | | 2001-10-24 | 8,293,200 | 106.50 | 108.75 | 106.09 | 108.57 | 00:00:00 | | 2001-10-25 | 9,683,400 | 108.05 | 110.85 | 106.75 | 110.66 | 00:00:00 | | 2001-10-26 | 10,142,500 | 110.00 | 112.10 | 109.62 | 111.16 | 00:00:00 | | 2001-10-29 | 7,072,800 | 110.50 | 110.70 | 108.62 | 108.62 | 00:00:00 | | 2001-10-30 | 8,625,100 | 107.80 | 109.75 | 107.76 | 108.65 | 00:00:00 | | 2001-10-31 | 7,177,700 | 109.60 | 111.12 | 108.07 | 108.07 | 00:00:00 | | 2001-11-01 | 8,024,000 | 107.25 | 110.17 | 106.90 | 109.89 | 00:00:00 | | 2001-11-02 | 6,216,900 | 109.15 | 110.30 | 108.77 | 109.50 | 00:00:00 | | 2001-11-05 | 5,708,500 | 109.95 | 110.59 | 109.08 | 109.97 | 00:00:00 | | 2001-11-06 | 8,509,700 | 109.60 | 114.80 | 109.00 | 113.61 | 00:00:00 | | 2001-11-07 | 10,129,700 | 113.05 | 115.20 | 113.03 | 113.85 | 00:00:00 | | 2001-11-08 | 7,991,200 | 113.96 | 115.56 | 113.61 | 113.81 | 00:00:00 | | 2001-11-09 | 5,045,900 | 113.10 | 114.90 | 113.10 | 114.08 | 00:00:00 | | 2001-11-12 | 5,608,400 | 113.00 | 114.90 | 112.05 | 114.86 | 00:00:00 | | 2001-11-13 | 9,216,700 | 115.70 | 117.00 | 115.70 | 116.70 | 00:00:00 | | 2001-11-14 | 8,091,700 | 116.70 | 116.85 | 113.33 | 114.35 | 00:00:00 | | 2001-11-15 | 7,013,800 | 114.10 | 116.33 | 113.84 | 114.75 | 00:00:00 | | 2001-11-16 | 6,661,500 | 115.00 | 115.00 | 112.55 | 114.50 | 00:00:00 | | 2001-11-19 | 4,931,300 | 114.70 | 115.80 | 113.77 | 115.00 | 00:00:00 | | 2001-11-20 | 6,452,200 | 114.35 | 116.80 | 114.25 | 115.44 | 00:00:00 | | 2001-11-21 | 4,184,700 | 114.95 | 115.25 | 113.05 | 114.34 | 00:00:00 | | 2001-11-23 | 1,714,000 | 114.29 | 115.37 | 113.72 | 115.35 | 00:00:00 | | 2001-11-26 | 4,854,300 | 115.90 | 116.40 | 115.20 | 116.33 | 00:00:00 | | 2001-11-27 | 6,894,100 | 116.25 | 116.30 | 114.07 | 114.20 | 00:00:00 | | 2001-11-28 | 6,161,200 | 114.10 | 114.38 | 112.10 | 112.15 | 00:00:00 | | 2001-11-29 | 6,128,700 | 112.90 | 114.55 | 111.81 | 114.43 | 00:00:00 | | 2001-11-30 | 5,597,800 | 114.43 | 115.94 | 113.80 | 115.59 | 00:00:00 | | 2001-12-03 | 5,785,800 | 114.80 | 114.85 | 113.21 | 114.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
