|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 4,552,100 | 82.80 | 83.11 | 81.69 | 82.08 | 00:00:00 | | 2002-05-29 | 4,519,500 | 81.50 | 82.00 | 81.00 | 81.60 | 00:00:00 | | 2002-05-30 | 7,374,100 | 80.60 | 82.25 | 80.22 | 82.25 | 00:00:00 | | 2002-05-31 | 5,126,200 | 82.05 | 82.05 | 80.40 | 80.45 | 00:00:00 | | 2002-06-03 | 8,383,600 | 80.75 | 80.91 | 78.00 | 78.11 | 00:00:00 | | 2002-06-04 | 7,273,200 | 78.11 | 79.65 | 77.60 | 79.31 | 00:00:00 | | 2002-06-05 | 7,172,100 | 79.65 | 80.71 | 79.11 | 80.55 | 00:00:00 | | 2002-06-06 | 5,540,600 | 80.55 | 80.95 | 78.89 | 79.66 | 00:00:00 | | 2002-06-07 | 9,309,400 | 78.48 | 78.85 | 77.00 | 78.30 | 00:00:00 | | 2002-06-10 | 7,075,800 | 77.75 | 78.80 | 76.60 | 76.80 | 00:00:00 | | 2002-06-11 | 7,953,400 | 77.85 | 78.25 | 75.20 | 75.49 | 00:00:00 | | 2002-06-12 | 13,296,100 | 75.40 | 75.95 | 73.25 | 74.65 | 00:00:00 | | 2002-06-13 | 8,909,600 | 75.45 | 77.40 | 75.30 | 75.60 | 00:00:00 | | 2002-06-14 | 8,592,000 | 74.20 | 76.77 | 73.25 | 76.17 | 00:00:00 | | 2002-06-17 | 7,775,800 | 76.18 | 77.75 | 75.16 | 77.14 | 00:00:00 | | 2002-06-18 | 7,242,000 | 75.60 | 76.90 | 75.47 | 75.94 | 00:00:00 | | 2002-06-19 | 9,455,400 | 74.20 | 75.20 | 73.25 | 73.35 | 00:00:00 | | 2002-06-20 | 11,116,900 | 74.00 | 74.09 | 71.43 | 71.58 | 00:00:00 | | 2002-06-21 | 15,542,600 | 70.00 | 70.99 | 68.19 | 68.75 | 00:00:00 | | 2002-06-24 | 14,687,700 | 67.25 | 71.49 | 67.25 | 69.70 | 00:00:00 | | 2002-06-25 | 8,554,800 | 70.30 | 71.45 | 68.41 | 68.60 | 00:00:00 | | 2002-06-26 | 11,544,000 | 66.10 | 70.59 | 66.10 | 70.05 | 00:00:00 | | 2002-06-27 | 10,610,100 | 71.20 | 72.15 | 69.10 | 71.90 | 00:00:00 | | 2002-06-28 | 10,945,600 | 71.35 | 73.62 | 71.25 | 72.00 | 00:00:00 | | 2002-07-01 | 12,055,900 | 72.01 | 72.41 | 67.16 | 67.60 | 00:00:00 | | 2002-07-02 | 12,012,900 | 67.85 | 69.40 | 67.70 | 68.58 | 00:00:00 | | 2002-07-03 | 8,469,900 | 67.95 | 70.71 | 67.87 | 70.51 | 00:00:00 | | 2002-07-05 | 5,243,000 | 72.45 | 73.90 | 72.00 | 73.50 | 00:00:00 | | 2002-07-08 | 9,488,100 | 73.00 | 73.48 | 71.03 | 71.30 | 00:00:00 | | 2002-07-09 | 11,165,600 | 71.40 | 72.25 | 69.45 | 69.67 | 00:00:00 | | 2002-07-10 | 10,073,400 | 70.60 | 71.25 | 68.53 | 68.76 | 00:00:00 | | 2002-07-11 | 11,026,400 | 68.00 | 69.75 | 67.55 | 69.41 | 00:00:00 | | 2002-07-12 | 8,572,200 | 70.00 | 71.74 | 68.80 | 69.21 | 00:00:00 | | 2002-07-15 | 10,420,900 | 68.40 | 71.00 | 66.60 | 71.00 | 00:00:00 | | 2002-07-16 | 10,486,800 | 69.51 | 71.39 | 68.48 | 69.01 | 00:00:00 | | 2002-07-17 | 11,537,300 | 71.00 | 71.60 | 69.62 | 70.69 | 00:00:00 | | 2002-07-18 | 15,310,800 | 70.50 | 74.20 | 70.00 | 72.05 | 00:00:00 | | 2002-07-19 | 11,612,900 | 70.96 | 72.70 | 70.00 | 72.00 | 00:00:00 | | 2002-07-22 | 14,866,900 | 71.25 | 72.19 | 68.31 | 68.50 | 00:00:00 | | 2002-07-23 | 12,766,700 | 68.25 | 70.00 | 66.66 | 67.05 | 00:00:00 | | 2002-07-24 | 13,804,500 | 66.00 | 70.00 | 65.70 | 69.54 | 00:00:00 | | 2002-07-25 | 10,989,800 | 68.90 | 70.00 | 67.30 | 69.35 | 00:00:00 | | 2002-07-26 | 11,576,400 | 68.75 | 69.47 | 65.76 | 66.40 | 00:00:00 | | 2002-07-29 | 11,919,300 | 70.37 | 71.40 | 68.00 | 71.18 | 00:00:00 | | 2002-07-30 | 10,138,600 | 70.50 | 72.70 | 70.02 | 71.79 | 00:00:00 | | 2002-07-31 | 12,718,600 | 70.75 | 71.60 | 69.11 | 70.40 | 00:00:00 | | 2002-08-01 | 8,832,000 | 70.40 | 70.70 | 67.22 | 68.25 | 00:00:00 | | 2002-08-02 | 6,915,000 | 68.21 | 68.23 | 67.12 | 67.88 | 00:00:00 | | 2002-08-05 | 7,126,900 | 67.94 | 68.35 | 65.85 | 65.99 | 00:00:00 | | 2002-08-06 | 8,370,800 | 67.00 | 69.42 | 66.61 | 67.90 | 00:00:00 | | 2002-08-07 | 8,037,300 | 69.00 | 69.90 | 66.80 | 69.17 | 00:00:00 | | 2002-08-08 | 8,420,500 | 69.20 | 72.05 | 68.35 | 71.61 | 00:00:00 | | 2002-08-09 | 6,940,900 | 70.61 | 74.30 | 70.40 | 71.83 | 00:00:00 | | 2002-08-12 | 5,263,300 | 71.05 | 72.64 | 70.61 | 71.77 | 00:00:00 | | 2002-08-13 | 8,014,700 | 71.55 | 73.80 | 71.19 | 71.90 | 00:00:00 | | 2002-08-14 | 8,353,000 | 71.95 | 75.02 | 71.35 | 74.92 | 00:00:00 | | 2002-08-15 | 9,267,300 | 75.40 | 76.71 | 74.60 | 76.50 | 00:00:00 | | 2002-08-16 | 11,645,800 | 76.50 | 79.98 | 75.98 | 79.35 | 00:00:00 | | 2002-08-19 | 10,803,900 | 79.35 | 82.85 | 79.01 | 82.49 | 00:00:00 | | 2002-08-20 | 7,671,000 | 81.56 | 82.00 | 80.18 | 81.27 | 00:00:00 | | 2002-08-21 | 7,768,600 | 81.90 | 82.33 | 79.55 | 81.00 | 00:00:00 | | 2002-08-22 | 5,446,600 | 80.95 | 82.45 | 80.20 | 81.99 | 00:00:00 | | 2002-08-23 | 5,908,900 | 81.20 | 81.48 | 79.35 | 80.40 | 00:00:00 | | 2002-08-26 | 6,997,800 | 80.40 | 80.89 | 77.80 | 79.42 | 00:00:00 | | 2002-08-27 | 7,087,800 | 80.40 | 80.44 | 77.30 | 77.96 | 00:00:00 | | 2002-08-28 | 6,590,300 | 76.00 | 77.01 | 75.67 | 76.06 | 00:00:00 | | 2002-08-29 | 5,857,400 | 75.60 | 77.35 | 75.15 | 76.62 | 00:00:00 | | 2002-08-30 | 5,002,500 | 75.55 | 76.35 | 75.10 | 75.38 | 00:00:00 | | 2002-09-03 | 6,849,400 | 74.20 | 75.00 | 72.30 | 72.35 | 00:00:00 | | 2002-09-04 | 6,264,600 | 72.35 | 73.99 | 71.60 | 73.73 | 00:00:00 | | 2002-09-05 | 6,467,700 | 72.74 | 72.85 | 71.50 | 72.18 | 00:00:00 | | 2002-09-06 | 4,586,500 | 73.75 | 73.99 | 73.07 | 73.20 | 00:00:00 | | 2002-09-09 | 5,785,000 | 72.45 | 74.98 | 71.85 | 74.50 | 00:00:00 | | 2002-09-10 | 5,538,300 | 74.60 | 75.60 | 73.85 | 75.60 | 00:00:00 | | 2002-09-11 | 5,394,400 | 76.40 | 77.50 | 74.06 | 74.20 | 00:00:00 | | 2002-09-12 | 6,707,400 | 74.05 | 74.05 | 71.64 | 71.87 | 00:00:00 | | 2002-09-13 | 5,949,600 | 71.50 | 72.88 | 71.31 | 72.50 | 00:00:00 | | 2002-09-16 | 4,595,200 | 72.00 | 72.72 | 71.23 | 72.32 | 00:00:00 | | 2002-09-17 | 6,195,100 | 73.00 | 73.45 | 71.35 | 71.75 | 00:00:00 | | 2002-09-18 | 12,712,700 | 70.65 | 70.90 | 68.86 | 69.55 | 00:00:00 | | 2002-09-19 | 22,034,900 | 64.80 | 66.48 | 64.65 | 64.80 | 00:00:00 | | 2002-09-20 | 14,195,200 | 65.40 | 65.40 | 63.90 | 63.92 | 00:00:00 | | 2002-09-23 | 8,377,100 | 63.75 | 63.75 | 62.37 | 63.37 | 00:00:00 | | 2002-09-24 | 16,710,100 | 61.08 | 63.30 | 59.55 | 59.75 | 00:00:00 | | 2002-09-25 | 13,119,200 | 61.20 | 63.77 | 60.99 | 63.01 | 00:00:00 | | 2002-09-26 | 12,368,800 | 64.20 | 64.88 | 61.33 | 62.02 | 00:00:00 | | 2002-09-27 | 8,793,100 | 61.43 | 63.49 | 60.31 | 60.36 | 00:00:00 | | 2002-09-30 | 13,020,100 | 59.55 | 59.89 | 57.99 | 58.31 | 00:00:00 | | 2002-10-01 | 11,642,800 | 59.20 | 61.98 | 58.99 | 61.17 | 00:00:00 | | 2002-10-02 | 10,653,300 | 61.18 | 62.00 | 58.35 | 59.63 | 00:00:00 | | 2002-10-03 | 11,001,100 | 60.30 | 61.16 | 58.95 | 60.00 | 00:00:00 | | 2002-10-04 | 14,551,900 | 59.50 | 59.51 | 55.77 | 56.60 | 00:00:00 | | 2002-10-07 | 9,641,600 | 56.60 | 58.50 | 56.60 | 56.86 | 00:00:00 | | 2002-10-08 | 14,744,500 | 57.78 | 58.09 | 54.80 | 57.05 | 00:00:00 | | 2002-10-09 | 12,156,000 | 56.05 | 56.70 | 54.81 | 55.07 | 00:00:00 | | 2002-10-10 | 12,670,600 | 54.65 | 58.48 | 54.01 | 57.58 | 00:00:00 | | 2002-10-11 | 17,853,800 | 62.00 | 63.92 | 61.50 | 63.92 | 00:00:00 | | 2002-10-14 | 7,925,300 | 61.54 | 63.80 | 61.54 | 63.42 | 00:00:00 | | 2002-10-15 | 14,600,200 | 67.75 | 68.48 | 66.58 | 68.48 | 00:00:00 | | 2002-10-16 | 15,900,200 | 66.60 | 67.00 | 64.24 | 64.90 | 00:00:00 | | 2002-10-17 | 21,344,600 | 72.80 | 73.00 | 71.23 | 72.20 | 00:00:00 | | 2002-10-18 | 12,482,900 | 71.73 | 74.25 | 70.26 | 74.25 | 00:00:00 | | 2002-10-21 | 10,875,700 | 73.65 | 75.90 | 72.94 | 75.55 | 00:00:00 | | 2002-10-22 | 10,371,500 | 74.50 | 75.68 | 73.62 | 74.49 | 00:00:00 | | 2002-10-23 | 12,441,900 | 74.40 | 74.97 | 72.46 | 74.60 | 00:00:00 | | 2002-10-24 | 10,524,000 | 75.50 | 75.55 | 71.75 | 72.10 | 00:00:00 | | 2002-10-25 | 7,514,200 | 72.50 | 74.62 | 72.16 | 74.56 | 00:00:00 | | 2002-10-28 | 12,544,900 | 75.15 | 77.50 | 74.56 | 76.56 | 00:00:00 | | 2002-10-29 | 11,455,200 | 76.56 | 77.05 | 74.20 | 76.74 | 00:00:00 | | 2002-10-30 | 12,865,800 | 77.00 | 79.40 | 76.02 | 78.67 | 00:00:00 | | 2002-10-31 | 9,864,300 | 78.67 | 79.79 | 78.50 | 78.94 | 00:00:00 | | 2002-11-01 | 9,395,200 | 78.90 | 80.50 | 78.32 | 80.40 | 00:00:00 | | 2002-11-04 | 12,006,000 | 81.99 | 83.81 | 81.70 | 82.50 | 00:00:00 | | 2002-11-05 | 10,466,700 | 81.75 | 82.01 | 80.47 | 81.68 | 00:00:00 | | 2002-11-06 | 10,480,800 | 80.80 | 81.88 | 80.05 | 81.54 | 00:00:00 | | 2002-11-07 | 11,036,800 | 80.00 | 80.00 | 78.32 | 78.95 | 00:00:00 | | 2002-11-08 | 8,119,600 | 78.50 | 79.29 | 77.20 | 77.59 | 00:00:00 | | 2002-11-11 | 7,386,400 | 77.59 | 78.36 | 76.70 | 77.29 | 00:00:00 | | 2002-11-12 | 9,027,700 | 77.50 | 79.90 | 77.30 | 79.15 | 00:00:00 | | 2002-11-13 | 11,984,700 | 79.50 | 80.33 | 77.98 | 79.35 | 00:00:00 | | 2002-11-14 | 9,662,800 | 80.38 | 80.99 | 79.40 | 80.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
