|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 5,785,800 | 114.80 | 114.85 | 113.21 | 114.13 | 00:00:00 | | 2001-12-04 | 6,585,900 | 114.30 | 116.72 | 113.38 | 116.64 | 00:00:00 | | 2001-12-05 | 14,646,200 | 116.85 | 121.98 | 116.65 | 121.40 | 00:00:00 | | 2001-12-06 | 11,225,700 | 120.50 | 121.70 | 119.80 | 120.14 | 00:00:00 | | 2001-12-07 | 6,889,200 | 119.50 | 121.00 | 118.75 | 120.40 | 00:00:00 | | 2001-12-10 | 5,570,900 | 120.00 | 121.00 | 119.41 | 119.66 | 00:00:00 | | 2001-12-11 | 7,793,200 | 120.40 | 122.74 | 119.80 | 121.50 | 00:00:00 | | 2001-12-12 | 7,977,900 | 121.12 | 123.21 | 120.06 | 123.20 | 00:00:00 | | 2001-12-13 | 8,061,000 | 121.55 | 122.30 | 120.12 | 120.25 | 00:00:00 | | 2001-12-14 | 7,036,000 | 120.80 | 121.48 | 119.41 | 121.10 | 00:00:00 | | 2001-12-17 | 6,205,100 | 120.15 | 122.14 | 120.15 | 121.34 | 00:00:00 | | 2001-12-18 | 5,596,200 | 121.51 | 122.97 | 121.35 | 122.20 | 00:00:00 | | 2001-12-19 | 8,053,900 | 121.90 | 124.70 | 121.01 | 123.89 | 00:00:00 | | 2001-12-20 | 6,344,800 | 123.89 | 124.00 | 122.15 | 122.70 | 00:00:00 | | 2001-12-21 | 8,659,100 | 122.70 | 123.50 | 121.71 | 122.00 | 00:00:00 | | 2001-12-24 | 1,654,400 | 122.05 | 122.48 | 121.10 | 121.45 | 00:00:00 | | 2001-12-26 | 3,755,700 | 122.00 | 123.70 | 121.81 | 122.40 | 00:00:00 | | 2001-12-27 | 3,826,200 | 122.75 | 123.93 | 122.64 | 123.50 | 00:00:00 | | 2001-12-28 | 4,213,900 | 123.50 | 123.88 | 122.35 | 122.90 | 00:00:00 | | 2001-12-31 | 3,512,700 | 122.75 | 123.24 | 120.95 | 120.96 | 00:00:00 | | 2002-01-02 | 6,862,800 | 120.60 | 121.50 | 119.80 | 121.50 | 00:00:00 | | 2002-01-03 | 8,621,700 | 121.50 | 124.22 | 120.25 | 123.66 | 00:00:00 | | 2002-01-04 | 8,405,200 | 124.05 | 125.60 | 123.98 | 125.60 | 00:00:00 | | 2002-01-07 | 5,939,600 | 125.00 | 126.19 | 123.70 | 124.05 | 00:00:00 | | 2002-01-08 | 5,311,800 | 124.25 | 125.20 | 123.73 | 124.70 | 00:00:00 | | 2002-01-09 | 6,839,900 | 124.70 | 126.39 | 124.15 | 124.49 | 00:00:00 | | 2002-01-10 | 8,926,300 | 123.75 | 124.00 | 121.42 | 122.14 | 00:00:00 | | 2002-01-11 | 4,797,800 | 121.50 | 122.18 | 120.28 | 120.31 | 00:00:00 | | 2002-01-14 | 10,026,700 | 120.00 | 120.09 | 117.10 | 118.05 | 00:00:00 | | 2002-01-15 | 5,647,900 | 118.05 | 119.70 | 117.72 | 118.85 | 00:00:00 | | 2002-01-16 | 5,366,300 | 118.00 | 118.75 | 117.25 | 117.40 | 00:00:00 | | 2002-01-17 | 11,153,700 | 119.85 | 120.55 | 117.26 | 119.90 | 00:00:00 | | 2002-01-18 | 18,440,200 | 114.25 | 114.90 | 112.81 | 114.25 | 00:00:00 | | 2002-01-22 | 10,130,400 | 114.25 | 114.26 | 110.33 | 110.50 | 00:00:00 | | 2002-01-23 | 12,556,700 | 110.80 | 111.25 | 107.00 | 107.90 | 00:00:00 | | 2002-01-24 | 8,581,500 | 108.80 | 109.73 | 107.07 | 108.72 | 00:00:00 | | 2002-01-25 | 6,761,800 | 108.50 | 110.69 | 108.10 | 109.28 | 00:00:00 | | 2002-01-28 | 7,092,900 | 109.50 | 110.21 | 107.06 | 108.15 | 00:00:00 | | 2002-01-29 | 14,509,400 | 108.15 | 108.56 | 102.41 | 103.00 | 00:00:00 | | 2002-01-30 | 17,713,300 | 104.25 | 105.75 | 101.00 | 105.55 | 00:00:00 | | 2002-01-31 | 9,877,000 | 106.40 | 107.98 | 104.46 | 107.89 | 00:00:00 | | 2002-02-01 | 6,799,500 | 107.64 | 109.30 | 106.64 | 108.00 | 00:00:00 | | 2002-02-04 | 6,601,900 | 108.00 | 108.00 | 105.99 | 106.80 | 00:00:00 | | 2002-02-05 | 6,737,700 | 106.25 | 108.50 | 106.00 | 106.30 | 00:00:00 | | 2002-02-06 | 6,669,800 | 106.70 | 107.82 | 105.33 | 106.63 | 00:00:00 | | 2002-02-07 | 7,253,800 | 106.64 | 107.00 | 103.86 | 103.91 | 00:00:00 | | 2002-02-08 | 8,339,400 | 103.00 | 105.72 | 102.61 | 104.99 | 00:00:00 | | 2002-02-11 | 6,271,900 | 105.00 | 107.69 | 104.51 | 107.38 | 00:00:00 | | 2002-02-12 | 4,559,800 | 106.75 | 107.89 | 106.06 | 106.57 | 00:00:00 | | 2002-02-13 | 5,086,900 | 106.70 | 108.48 | 106.12 | 108.07 | 00:00:00 | | 2002-02-14 | 5,816,300 | 109.00 | 109.15 | 107.20 | 107.89 | 00:00:00 | | 2002-02-15 | 18,204,600 | 104.80 | 104.80 | 101.70 | 102.89 | 00:00:00 | | 2002-02-19 | 13,395,900 | 101.50 | 101.80 | 98.86 | 101.30 | 00:00:00 | | 2002-02-20 | 14,525,200 | 99.54 | 100.00 | 97.00 | 99.31 | 00:00:00 | | 2002-02-21 | 10,131,700 | 98.75 | 99.70 | 96.01 | 96.38 | 00:00:00 | | 2002-02-22 | 10,471,600 | 96.38 | 99.20 | 95.76 | 98.45 | 00:00:00 | | 2002-02-25 | 9,902,800 | 98.45 | 99.25 | 97.12 | 98.30 | 00:00:00 | | 2002-02-26 | 11,634,500 | 99.00 | 99.19 | 95.99 | 97.15 | 00:00:00 | | 2002-02-27 | 11,978,700 | 98.10 | 100.31 | 96.70 | 97.83 | 00:00:00 | | 2002-02-28 | 7,939,000 | 98.49 | 99.60 | 97.82 | 98.12 | 00:00:00 | | 2002-03-01 | 10,492,900 | 98.60 | 103.10 | 98.50 | 103.02 | 00:00:00 | | 2002-03-04 | 10,767,700 | 103.35 | 106.53 | 103.13 | 105.90 | 00:00:00 | | 2002-03-05 | 7,562,100 | 104.25 | 106.50 | 104.16 | 105.67 | 00:00:00 | | 2002-03-06 | 7,687,400 | 105.15 | 107.09 | 104.75 | 106.30 | 00:00:00 | | 2002-03-07 | 10,971,900 | 107.30 | 107.50 | 103.24 | 103.71 | 00:00:00 | | 2002-03-08 | 10,726,400 | 104.82 | 107.34 | 104.82 | 105.09 | 00:00:00 | | 2002-03-11 | 8,639,100 | 104.35 | 105.97 | 103.60 | 105.24 | 00:00:00 | | 2002-03-12 | 11,059,300 | 105.52 | 108.85 | 105.51 | 108.50 | 00:00:00 | | 2002-03-13 | 6,409,200 | 108.30 | 108.65 | 106.70 | 107.18 | 00:00:00 | | 2002-03-14 | 5,335,500 | 107.02 | 107.95 | 106.59 | 106.60 | 00:00:00 | | 2002-03-15 | 10,864,100 | 106.55 | 107.45 | 105.59 | 106.79 | 00:00:00 | | 2002-03-18 | 5,301,200 | 107.10 | 108.64 | 106.23 | 106.35 | 00:00:00 | | 2002-03-19 | 4,614,800 | 106.85 | 108.05 | 106.49 | 107.49 | 00:00:00 | | 2002-03-20 | 4,844,100 | 106.90 | 106.90 | 105.49 | 105.50 | 00:00:00 | | 2002-03-21 | 5,113,100 | 105.70 | 106.78 | 104.70 | 106.78 | 00:00:00 | | 2002-03-22 | 5,507,900 | 106.50 | 106.70 | 105.07 | 105.60 | 00:00:00 | | 2002-03-25 | 6,277,900 | 105.80 | 106.66 | 103.50 | 103.56 | 00:00:00 | | 2002-03-26 | 8,144,000 | 103.57 | 105.70 | 102.30 | 102.90 | 00:00:00 | | 2002-03-27 | 5,602,400 | 103.75 | 103.79 | 102.50 | 103.39 | 00:00:00 | | 2002-03-28 | 5,347,500 | 103.55 | 105.14 | 103.39 | 104.00 | 00:00:00 | | 2002-04-01 | 5,587,000 | 104.00 | 104.00 | 102.40 | 102.86 | 00:00:00 | | 2002-04-02 | 7,382,200 | 102.00 | 102.01 | 100.51 | 100.95 | 00:00:00 | | 2002-04-03 | 7,649,100 | 101.40 | 101.50 | 98.90 | 99.96 | 00:00:00 | | 2002-04-04 | 5,928,500 | 99.96 | 101.14 | 99.50 | 100.84 | 00:00:00 | | 2002-04-05 | 9,801,800 | 100.84 | 101.25 | 97.25 | 97.25 | 00:00:00 | | 2002-04-08 | 41,207,300 | 87.50 | 88.59 | 85.35 | 87.41 | 00:00:00 | | 2002-04-09 | 17,383,600 | 88.50 | 88.52 | 87.10 | 87.74 | 00:00:00 | | 2002-04-10 | 13,143,900 | 88.45 | 89.95 | 88.20 | 89.01 | 00:00:00 | | 2002-04-11 | 23,343,700 | 88.05 | 88.51 | 83.34 | 84.19 | 00:00:00 | | 2002-04-12 | 15,819,300 | 87.56 | 87.96 | 84.40 | 85.60 | 00:00:00 | | 2002-04-15 | 8,871,600 | 86.50 | 86.60 | 84.70 | 85.35 | 00:00:00 | | 2002-04-16 | 7,933,100 | 86.35 | 86.85 | 85.58 | 86.20 | 00:00:00 | | 2002-04-17 | 11,019,500 | 87.05 | 87.20 | 84.00 | 84.81 | 00:00:00 | | 2002-04-18 | 14,763,500 | 86.97 | 89.10 | 86.90 | 88.95 | 00:00:00 | | 2002-04-19 | 9,273,200 | 89.90 | 90.03 | 87.60 | 89.00 | 00:00:00 | | 2002-04-22 | 6,757,700 | 88.95 | 88.95 | 87.36 | 87.93 | 00:00:00 | | 2002-04-23 | 5,144,100 | 88.35 | 89.08 | 87.24 | 87.33 | 00:00:00 | | 2002-04-24 | 6,520,500 | 88.20 | 88.25 | 86.27 | 86.50 | 00:00:00 | | 2002-04-25 | 6,870,000 | 86.05 | 86.92 | 85.77 | 86.71 | 00:00:00 | | 2002-04-26 | 6,684,200 | 86.70 | 86.96 | 84.70 | 84.71 | 00:00:00 | | 2002-04-29 | 6,535,600 | 84.71 | 85.10 | 83.55 | 83.89 | 00:00:00 | | 2002-04-30 | 8,883,900 | 83.91 | 85.23 | 83.53 | 83.76 | 00:00:00 | | 2002-05-01 | 12,203,800 | 83.85 | 84.65 | 81.67 | 84.30 | 00:00:00 | | 2002-05-02 | 6,582,900 | 83.75 | 84.80 | 83.13 | 83.86 | 00:00:00 | | 2002-05-03 | 8,656,300 | 83.10 | 83.50 | 81.11 | 81.78 | 00:00:00 | | 2002-05-06 | 13,648,400 | 81.70 | 81.87 | 76.00 | 76.00 | 00:00:00 | | 2002-05-07 | 17,418,700 | 76.89 | 77.50 | 75.92 | 76.50 | 00:00:00 | | 2002-05-08 | 12,779,700 | 78.20 | 82.80 | 78.20 | 82.45 | 00:00:00 | | 2002-05-09 | 10,130,100 | 81.90 | 83.00 | 79.00 | 79.93 | 00:00:00 | | 2002-05-10 | 7,386,300 | 79.95 | 80.50 | 79.25 | 79.68 | 00:00:00 | | 2002-05-13 | 6,527,600 | 80.25 | 82.29 | 79.50 | 82.19 | 00:00:00 | | 2002-05-14 | 9,624,700 | 84.50 | 85.48 | 82.19 | 85.48 | 00:00:00 | | 2002-05-15 | 8,552,300 | 84.60 | 86.49 | 84.05 | 84.50 | 00:00:00 | | 2002-05-16 | 6,768,300 | 84.20 | 86.00 | 83.40 | 85.45 | 00:00:00 | | 2002-05-17 | 5,874,800 | 86.25 | 86.40 | 85.00 | 85.69 | 00:00:00 | | 2002-05-20 | 4,530,300 | 85.45 | 85.46 | 83.93 | 84.45 | 00:00:00 | | 2002-05-21 | 4,454,000 | 84.41 | 85.00 | 83.30 | 83.45 | 00:00:00 | | 2002-05-22 | 5,040,700 | 83.76 | 84.39 | 82.74 | 84.00 | 00:00:00 | | 2002-05-23 | 6,865,600 | 84.25 | 85.05 | 82.52 | 84.35 | 00:00:00 | | 2002-05-24 | 4,122,000 | 83.65 | 83.75 | 82.62 | 83.10 | 00:00:00 | | 2002-05-28 | 4,552,100 | 82.80 | 83.11 | 81.69 | 82.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
