|
 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 | | 2018-08-09 | 3,093,504 | 145.53 | 145.94 | 144.73 | 144.77 | 00:00:00 | | 2018-08-10 | 3,003,158 | 144.50 | 145.07 | 143.88 | 144.48 | 00:00:00 | | 2018-08-13 | 2,858,842 | 144.15 | 144.30 | 142.53 | 142.71 | 00:00:00 | | 2018-08-14 | 2,860,041 | 143.00 | 143.82 | 142.93 | 143.36 | 00:00:00 | | 2018-08-15 | 4,241,496 | 142.55 | 144.00 | 142.00 | 143.91 | 00:00:00 | | 2018-08-16 | 5,250,878 | 144.37 | 145.68 | 144.37 | 145.34 | 00:00:00 | | 2018-08-17 | 2,678,820 | 144.79 | 146.39 | 144.69 | 146.06 | 00:00:00 | | 2018-08-20 | 2,499,654 | 146.37 | 147.16 | 146.15 | 146.51 | 00:00:00 | | 2018-08-21 | 3,106,876 | 147.00 | 147.12 | 145.89 | 145.97 | 00:00:00 | | 2018-08-22 | 2,246,720 | 146.01 | 146.16 | 145.19 | 145.24 | 00:00:00 | | 2018-08-23 | 2,220,603 | 145.04 | 145.52 | 144.75 | 145.37 | 00:00:00 | | 2018-08-24 | 2,776,813 | 145.46 | 146.09 | 144.87 | 146.04 | 00:00:00 | | 2018-08-27 | 3,491,565 | 146.94 | 147.62 | 146.52 | 146.69 | 00:00:00 | | 2018-08-28 | 2,455,328 | 146.95 | 146.99 | 146.19 | 146.59 | 00:00:00 | | 2018-08-29 | 3,153,845 | 146.87 | 147.93 | 146.60 | 147.54 | 00:00:00 | | 2018-08-30 | 3,340,369 | 147.03 | 147.30 | 145.25 | 145.93 | 00:00:00 | | 2018-08-31 | 3,488,476 | 145.72 | 146.78 | 145.54 | 146.48 | 00:00:00 | | 2018-09-04 | 3,326,153 | 145.98 | 146.19 | 144.81 | 145.68 | 00:00:00 | | 2018-09-05 | 3,126,540 | 145.19 | 146.75 | 145.05 | 146.66 | 00:00:00 | | 2018-09-06 | 4,248,781 | 146.88 | 147.66 | 145.54 | 146.39 | 00:00:00 | | 2018-09-07 | 1,200,824 | 145.94 | 146.50 | 145.61 | 145.95 | 00:00:00 | | 2018-09-10 | 3,618,209 | 146.60 | 147.30 | 145.56 | 145.65 | 00:00:00 | | 2018-09-11 | 3,374,774 | 146.00 | 146.99 | 145.25 | 146.49 | 00:00:00 | | 2018-09-12 | 4,506,679 | 146.37 | 147.98 | 146.03 | 146.57 | 00:00:00 | | 2018-09-13 | 5,346,540 | 147.35 | 149.00 | 147.12 | 148.95 | 00:00:00 | | 2018-09-14 | 3,452,144 | 148.85 | 149.30 | 147.78 | 148.33 | 00:00:00 | | 2018-09-17 | 3,551,882 | 148.44 | 149.07 | 147.77 | 147.94 | 00:00:00 | | 2018-09-18 | 3,629,596 | 147.76 | 148.99 | 147.47 | 148.56 | 00:00:00 | | 2018-09-19 | 4,246,382 | 148.63 | 149.96 | 148.23 | 149.06 | 00:00:00 | | 2018-09-20 | 5,952,223 | 149.58 | 151.38 | 149.44 | 151.15 | 00:00:00 | | 2018-09-21 | 19,947,878 | 151.48 | 152.60 | 150.74 | 151.35 | 00:00:00 | | 2018-09-24 | 4,264,984 | 151.10 | 151.20 | 149.46 | 150.03 | 00:00:00 | | 2018-09-25 | 4,064,985 | 149.91 | 150.41 | 148.36 | 148.91 | 00:00:00 | | 2018-09-26 | 7,401,862 | 152.40 | 153.35 | 151.34 | 151.61 | 00:00:00 | | 2018-09-27 | 3,477,643 | 152.01 | 152.39 | 151.16 | 151.50 | 00:00:00 | | 2018-09-28 | 3,305,798 | 151.16 | 151.63 | 150.79 | 151.21 | 00:00:00 | | 2018-10-01 | 3,757,419 | 151.71 | 153.42 | 151.71 | 153.00 | 00:00:00 | | 2018-10-02 | 3,030,125 | 152.99 | 153.84 | 152.50 | 153.75 | 00:00:00 | | 2018-10-03 | 3,315,298 | 154.00 | 154.36 | 152.80 | 153.22 | 00:00:00 | | 2018-10-04 | 4,238,143 | 151.69 | 152.80 | 150.36 | 151.31 | 00:00:00 | | 2018-10-05 | 4,602,252 | 150.90 | 151.79 | 147.87 | 149.03 | 00:00:00 | | 2018-10-08 | 3,239,347 | 148.50 | 149.07 | 147.18 | 148.39 | 00:00:00 | | 2018-10-09 | 3,642,496 | 148.08 | 148.36 | 146.93 | 147.24 | 00:00:00 | | 2018-10-10 | 5,273,477 | 147.50 | 147.69 | 142.50 | 142.69 | 00:00:00 | | 2018-10-11 | 8,710,491 | 142.62 | 144.19 | 138.78 | 139.02 | 00:00:00 | | 2018-10-12 | 6,563,403 | 141.12 | 141.54 | 139.08 | 140.85 | 00:00:00 | | 2018-10-15 | 4,965,533 | 140.38 | 142.26 | 140.14 | 141.13 | 00:00:00 | | 2018-10-16 | 8,695,489 | 142.93 | 145.45 | 141.58 | 145.12 | 00:00:00 | | 2018-10-17 | 18,962,500 | 135.89 | 137.15 | 133.42 | 134.05 | 00:00:00 | | 2018-10-18 | 9,996,616 | 132.73 | 133.40 | 130.04 | 130.55 | 00:00:00 | | 2018-10-19 | 7,791,636 | 130.65 | 131.89 | 127.96 | 129.10 | 00:00:00 | | 2018-10-22 | 5,629,872 | 129.58 | 130.44 | 128.40 | 130.02 | 00:00:00 | | 2018-10-23 | 6,463,580 | 129.02 | 131.90 | 128.41 | 131.21 | 00:00:00 | | 2018-10-24 | 5,710,320 | 131.17 | 131.69 | 127.00 | 127.21 | 00:00:00 | | 2018-10-25 | 10,304,327 | 127.25 | 127.79 | 125.14 | 126.45 | 00:00:00 | | 2018-10-26 | 8,767,029 | 125.21 | 125.78 | 123.71 | 124.79 | 00:00:00 | | 2018-10-29 | 20,450,448 | 119.34 | 123.95 | 118.30 | 119.64 | 00:00:00 | | 2018-10-30 | 21,458,594 | 120.48 | 121.50 | 115.15 | 115.40 | 00:00:00 | | 2018-10-31 | 21,644,978 | 116.49 | 116.50 | 114.09 | 115.43 | 00:00:00 | | 2018-11-01 | 13,626,730 | 115.50 | 117.00 | 115.11 | 116.83 | 00:00:00 | | 2018-11-02 | 10,586,352 | 117.51 | 117.75 | 114.54 | 115.67 | 00:00:00 | | 2018-11-05 | 9,144,598 | 116.10 | 120.77 | 116.00 | 120.06 | 00:00:00 | | 2018-11-06 | 9,597,392 | 120.70 | 123.81 | 120.31 | 123.12 | 00:00:00 | | 2018-11-07 | 12,382,666 | 123.79 | 125.06 | 122.33 | 124.84 | 00:00:00 | | 2018-11-08 | 10,396,439 | 122.66 | 124.40 | 122.63 | 123.38 | 00:00:00 | | 2018-11-09 | 6,961,902 | 123.61 | 124.57 | 121.96 | 123.54 | 00:00:00 | | 2018-11-12 | 5,379,113 | 123.50 | 123.57 | 120.65 | 120.90 | 00:00:00 | | 2018-11-13 | 4,084,385 | 121.19 | 122.25 | 119.90 | 120.84 | 00:00:00 | | 2018-11-14 | 4,762,275 | 121.11 | 121.93 | 119.77 | 120.20 | 00:00:00 | | 2018-11-15 | 5,207,928 | 119.66 | 121.44 | 119.51 | 121.44 | 00:00:00 | | 2018-11-16 | 4,076,315 | 120.89 | 121.85 | 120.54 | 121.57 | 00:00:00 | | 2018-11-19 | 4,131,238 | 121.63 | 122.18 | 119.77 | 120.31 | 00:00:00 | | 2018-11-20 | 6,233,777 | 118.49 | 119.49 | 116.70 | 117.20 | 00:00:00 | | 2018-11-21 | 5,335,842 | 117.61 | 119.51 | 117.39 | 118.57 | 00:00:00 | | 2018-11-23 | 2,334,730 | 118.09 | 118.34 | 116.91 | 117.19 | 00:00:00 | | 2018-11-26 | 139,655 | 118.09 | 118.84 | 118.06 | 118.77 | 00:00:00 | | 2018-11-27 | 4,903,771 | 118.38 | 120.04 | 118.37 | 120.03 | 00:00:00 | | 2018-11-28 | 5,104,520 | 121.01 | 123.09 | 120.22 | 123.00 | 00:00:00 | | 2018-11-29 | 5,200,113 | 122.44 | 123.12 | 121.40 | 121.48 | 00:00:00 | | 2018-11-30 | 7,251,590 | 121.66 | 124.69 | 121.48 | 124.27 | 00:00:00 | | 2018-12-03 | 5,764,562 | 125.67 | 126.59 | 124.36 | 125.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
