|
 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 | | 2002-11-14 | 9,662,800 | 80.38 | 80.99 | 79.40 | 80.72 | 00:00:00 | | 2002-11-15 | 11,367,800 | 80.38 | 80.40 | 79.01 | 80.01 | 00:00:00 | | 2002-11-18 | 7,321,300 | 80.80 | 80.99 | 79.08 | 79.18 | 00:00:00 | | 2002-11-19 | 6,918,400 | 78.24 | 79.45 | 77.84 | 78.37 | 00:00:00 | | 2002-11-20 | 9,070,900 | 77.95 | 81.71 | 77.90 | 81.61 | 00:00:00 | | 2002-11-21 | 12,737,200 | 82.05 | 84.92 | 82.05 | 84.90 | 00:00:00 | | 2002-11-22 | 9,053,300 | 83.95 | 85.17 | 83.80 | 84.43 | 00:00:00 | | 2002-11-25 | 8,651,200 | 84.63 | 86.25 | 83.52 | 86.20 | 00:00:00 | | 2002-11-26 | 8,560,800 | 86.15 | 86.15 | 84.39 | 85.06 | 00:00:00 | | 2002-11-27 | 8,209,800 | 85.90 | 88.11 | 85.85 | 87.70 | 00:00:00 | | 2002-11-29 | 2,980,700 | 87.71 | 88.05 | 86.76 | 86.92 | 00:00:00 | | 2002-12-02 | 9,694,200 | 88.60 | 89.46 | 86.30 | 87.30 | 00:00:00 | | 2002-12-03 | 7,027,800 | 86.72 | 87.03 | 85.15 | 85.21 | 00:00:00 | | 2002-12-04 | 10,053,500 | 83.41 | 84.86 | 82.82 | 83.69 | 00:00:00 | | 2002-12-05 | 6,900,000 | 84.90 | 84.98 | 82.60 | 83.06 | 00:00:00 | | 2002-12-06 | 7,594,800 | 81.50 | 82.75 | 81.07 | 82.32 | 00:00:00 | | 2002-12-09 | 8,841,900 | 81.00 | 81.33 | 79.50 | 79.59 | 00:00:00 | | 2002-12-10 | 6,869,800 | 78.60 | 81.00 | 78.60 | 80.80 | 00:00:00 | | 2002-12-11 | 6,661,000 | 80.80 | 82.48 | 79.99 | 81.44 | 00:00:00 | | 2002-12-12 | 7,208,700 | 81.25 | 81.69 | 79.70 | 80.17 | 00:00:00 | | 2002-12-13 | 7,773,800 | 79.25 | 80.00 | 78.27 | 80.00 | 00:00:00 | | 2002-12-16 | 8,483,500 | 79.60 | 81.79 | 79.05 | 81.62 | 00:00:00 | | 2002-12-17 | 6,167,100 | 80.60 | 81.77 | 80.03 | 80.31 | 00:00:00 | | 2002-12-18 | 6,514,900 | 79.25 | 79.69 | 78.24 | 79.13 | 00:00:00 | | 2002-12-19 | 7,319,900 | 78.60 | 80.34 | 78.35 | 78.66 | 00:00:00 | | 2002-12-20 | 8,053,800 | 79.40 | 80.00 | 78.88 | 79.79 | 00:00:00 | | 2002-12-23 | 5,922,200 | 79.75 | 81.50 | 79.44 | 80.26 | 00:00:00 | | 2002-12-24 | 2,420,200 | 80.20 | 81.00 | 79.76 | 79.76 | 00:00:00 | | 2002-12-26 | 5,784,300 | 79.81 | 80.70 | 78.26 | 78.50 | 00:00:00 | | 2002-12-27 | 6,334,100 | 78.50 | 79.18 | 76.61 | 77.36 | 00:00:00 | | 2002-12-30 | 8,066,600 | 77.00 | 77.43 | 75.60 | 76.25 | 00:00:00 | | 2002-12-31 | 7,871,400 | 77.10 | 78.46 | 77.10 | 77.50 | 00:00:00 | | 2003-01-02 | 7,864,500 | 78.80 | 80.57 | 78.19 | 80.57 | 00:00:00 | | 2003-01-03 | 5,962,300 | 80.70 | 81.65 | 80.21 | 81.65 | 00:00:00 | | 2003-01-06 | 7,921,300 | 81.90 | 84.80 | 81.81 | 83.59 | 00:00:00 | | 2003-01-07 | 11,906,900 | 83.95 | 86.18 | 83.75 | 86.00 | 00:00:00 | | 2003-01-08 | 9,508,800 | 85.55 | 85.69 | 84.07 | 84.19 | 00:00:00 | | 2003-01-09 | 10,711,600 | 84.75 | 87.02 | 84.75 | 87.00 | 00:00:00 | | 2003-01-10 | 9,955,400 | 85.85 | 88.04 | 85.70 | 87.68 | 00:00:00 | | 2003-01-13 | 10,499,000 | 88.31 | 88.95 | 87.35 | 87.51 | 00:00:00 | | 2003-01-14 | 7,569,100 | 87.23 | 88.59 | 87.22 | 88.58 | 00:00:00 | | 2003-01-15 | 8,146,600 | 88.58 | 88.65 | 86.95 | 87.59 | 00:00:00 | | 2003-01-16 | 9,904,300 | 87.40 | 87.71 | 85.38 | 86.05 | 00:00:00 | | 2003-01-17 | 17,331,200 | 83.74 | 83.74 | 81.18 | 81.30 | 00:00:00 | | 2003-01-21 | 8,926,900 | 81.30 | 81.85 | 80.50 | 80.54 | 00:00:00 | | 2003-01-22 | 9,432,400 | 80.00 | 80.77 | 79.39 | 79.70 | 00:00:00 | | 2003-01-23 | 8,371,400 | 80.15 | 81.36 | 79.80 | 81.05 | 00:00:00 | | 2003-01-24 | 7,748,000 | 80.60 | 81.50 | 78.82 | 78.99 | 00:00:00 | | 2003-01-27 | 9,307,800 | 77.99 | 79.50 | 77.61 | 78.42 | 00:00:00 | | 2003-01-28 | 8,017,400 | 78.50 | 80.47 | 78.36 | 80.11 | 00:00:00 | | 2003-01-29 | 7,755,000 | 79.50 | 80.70 | 78.57 | 80.32 | 00:00:00 | | 2003-01-30 | 7,349,500 | 81.30 | 81.30 | 78.30 | 78.30 | 00:00:00 | | 2003-01-31 | 9,744,100 | 77.70 | 78.34 | 77.02 | 78.20 | 00:00:00 | | 2003-02-03 | 6,683,500 | 78.20 | 78.87 | 77.75 | 78.18 | 00:00:00 | | 2003-02-04 | 7,216,200 | 78.18 | 78.18 | 76.25 | 77.09 | 00:00:00 | | 2003-02-05 | 7,427,200 | 77.85 | 78.90 | 76.87 | 77.26 | 00:00:00 | | 2003-02-06 | 7,755,200 | 77.11 | 78.20 | 76.51 | 77.51 | 00:00:00 | | 2003-02-07 | 8,296,400 | 77.97 | 78.15 | 76.61 | 77.10 | 00:00:00 | | 2003-02-10 | 7,949,100 | 77.10 | 78.02 | 76.45 | 77.91 | 00:00:00 | | 2003-02-11 | 8,598,200 | 78.30 | 78.97 | 77.31 | 77.39 | 00:00:00 | | 2003-02-12 | 5,609,200 | 77.50 | 78.09 | 76.50 | 76.50 | 00:00:00 | | 2003-02-13 | 11,218,400 | 76.10 | 76.35 | 74.31 | 75.86 | 00:00:00 | | 2003-02-14 | 8,299,500 | 76.40 | 77.45 | 75.35 | 77.45 | 00:00:00 | | 2003-02-18 | 7,791,200 | 78.02 | 79.50 | 77.91 | 79.33 | 00:00:00 | | 2003-02-19 | 5,440,300 | 79.08 | 79.70 | 78.82 | 79.51 | 00:00:00 | | 2003-02-20 | 6,285,100 | 79.57 | 80.05 | 78.71 | 79.15 | 00:00:00 | | 2003-02-21 | 7,453,900 | 79.49 | 80.00 | 78.16 | 79.95 | 00:00:00 | | 2003-02-24 | 6,874,700 | 79.70 | 79.99 | 78.56 | 78.56 | 00:00:00 | | 2003-02-25 | 7,675,900 | 77.90 | 79.37 | 76.90 | 79.07 | 00:00:00 | | 2003-02-26 | 8,587,000 | 78.45 | 79.05 | 77.30 | 77.40 | 00:00:00 | | 2003-02-27 | 9,926,500 | 77.90 | 78.59 | 76.75 | 77.28 | 00:00:00 | | 2003-02-28 | 6,585,200 | 77.00 | 78.47 | 77.00 | 77.95 | 00:00:00 | | 2003-03-03 | 6,618,300 | 78.90 | 79.00 | 77.12 | 77.33 | 00:00:00 | | 2003-03-04 | 5,672,200 | 77.60 | 77.75 | 76.53 | 76.70 | 00:00:00 | | 2003-03-05 | 6,658,000 | 76.70 | 77.73 | 76.25 | 77.73 | 00:00:00 | | 2003-03-06 | 5,876,300 | 77.00 | 77.78 | 76.70 | 77.07 | 00:00:00 | | 2003-03-07 | 8,129,200 | 75.71 | 77.99 | 75.71 | 77.90 | 00:00:00 | | 2003-03-10 | 6,641,300 | 77.45 | 77.45 | 75.50 | 75.70 | 00:00:00 | | 2003-03-11 | 8,119,200 | 75.82 | 76.33 | 75.20 | 75.35 | 00:00:00 | | 2003-03-12 | 12,773,700 | 75.25 | 75.63 | 73.17 | 75.18 | 00:00:00 | | 2003-03-13 | 10,452,500 | 75.99 | 78.68 | 75.31 | 78.45 | 00:00:00 | | 2003-03-14 | 10,117,700 | 78.45 | 79.48 | 78.11 | 79.00 | 00:00:00 | | 2003-03-17 | 15,193,000 | 78.00 | 82.67 | 77.84 | 82.46 | 00:00:00 | | 2003-03-18 | 10,795,400 | 82.46 | 83.50 | 81.49 | 82.47 | 00:00:00 | | 2003-03-19 | 10,473,100 | 82.09 | 82.50 | 81.08 | 82.00 | 00:00:00 | | 2003-03-20 | 9,046,400 | 81.71 | 82.49 | 80.64 | 82.20 | 00:00:00 | | 2003-03-21 | 12,625,400 | 82.76 | 84.90 | 82.76 | 84.90 | 00:00:00 | | 2003-03-24 | 9,352,600 | 82.46 | 83.35 | 82.23 | 82.25 | 00:00:00 | | 2003-03-25 | 8,777,100 | 82.00 | 84.00 | 81.74 | 83.45 | 00:00:00 | | 2003-03-26 | 10,531,600 | 83.00 | 83.25 | 81.18 | 81.55 | 00:00:00 | | 2003-03-27 | 7,265,800 | 80.75 | 82.33 | 80.51 | 81.45 | 00:00:00 | | 2003-03-28 | 6,649,200 | 81.05 | 81.99 | 80.50 | 80.85 | 00:00:00 | | 2003-03-31 | 10,169,200 | 79.26 | 79.61 | 78.31 | 78.43 | 00:00:00 | | 2003-04-01 | 7,861,400 | 78.50 | 79.56 | 78.12 | 78.73 | 00:00:00 | | 2003-04-02 | 9,700,100 | 79.90 | 81.97 | 79.90 | 81.46 | 00:00:00 | | 2003-04-03 | 9,623,600 | 82.32 | 83.48 | 81.71 | 81.91 | 00:00:00 | | 2003-04-04 | 8,985,000 | 82.35 | 82.55 | 80.04 | 80.79 | 00:00:00 | | 2003-04-07 | 8,881,400 | 82.60 | 82.90 | 80.25 | 80.47 | 00:00:00 | | 2003-04-08 | 8,057,600 | 80.62 | 80.70 | 78.47 | 80.07 | 00:00:00 | | 2003-04-09 | 8,543,200 | 79.70 | 80.74 | 78.63 | 78.71 | 00:00:00 | | 2003-04-10 | 6,880,100 | 79.10 | 79.25 | 78.13 | 79.01 | 00:00:00 | | 2003-04-11 | 7,573,500 | 80.10 | 81.29 | 78.45 | 78.75 | 00:00:00 | | 2003-04-14 | 9,006,000 | 78.50 | 80.07 | 78.16 | 80.07 | 00:00:00 | | 2003-04-15 | 13,613,500 | 80.07 | 82.85 | 79.71 | 82.79 | 00:00:00 | | 2003-04-16 | 10,790,700 | 83.38 | 84.40 | 82.74 | 82.88 | 00:00:00 | | 2003-04-17 | 8,802,100 | 81.89 | 84.40 | 81.89 | 84.26 | 00:00:00 | | 2003-04-21 | 6,703,400 | 84.40 | 84.51 | 83.10 | 83.36 | 00:00:00 | | 2003-04-22 | 9,542,600 | 83.36 | 86.06 | 82.60 | 85.63 | 00:00:00 | | 2003-04-23 | 7,084,500 | 85.24 | 85.97 | 84.96 | 85.75 | 00:00:00 | | 2003-04-24 | 5,943,500 | 84.65 | 85.70 | 84.63 | 85.20 | 00:00:00 | | 2003-04-25 | 6,790,700 | 85.21 | 85.28 | 83.86 | 83.88 | 00:00:00 | | 2003-04-28 | 6,363,600 | 84.05 | 85.50 | 83.62 | 85.12 | 00:00:00 | | 2003-04-29 | 8,682,900 | 85.34 | 86.49 | 84.97 | 85.66 | 00:00:00 | | 2003-04-30 | 8,444,900 | 85.66 | 85.67 | 84.68 | 84.90 | 00:00:00 | | 2003-05-01 | 7,485,700 | 85.30 | 86.23 | 84.47 | 85.89 | 00:00:00 | | 2003-05-02 | 8,381,900 | 84.45 | 87.57 | 84.45 | 87.57 | 00:00:00 | | 2003-05-05 | 7,632,500 | 87.20 | 88.00 | 86.52 | 86.52 | 00:00:00 | | 2003-05-06 | 7,459,600 | 86.30 | 88.34 | 86.00 | 87.51 | 00:00:00 | | 2003-05-07 | 6,754,600 | 86.95 | 87.81 | 86.50 | 86.68 | 00:00:00 | | 2003-05-08 | 7,188,200 | 86.37 | 86.78 | 85.75 | 86.05 | 00:00:00 | | 2003-05-09 | 6,222,600 | 86.90 | 87.70 | 86.40 | 87.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
