|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 6,222,600 | 86.90 | 87.70 | 86.40 | 87.55 | 00:00:00 | 2003-05-12 | 8,445,700 | 87.55 | 89.26 | 87.10 | 89.00 | 00:00:00 | 2003-05-13 | 8,668,300 | 88.78 | 90.10 | 88.56 | 89.98 | 00:00:00 | 2003-05-14 | 7,752,200 | 90.00 | 90.40 | 88.30 | 88.70 | 00:00:00 | 2003-05-15 | 7,102,900 | 89.50 | 89.96 | 89.00 | 89.90 | 00:00:00 | 2003-05-16 | 6,831,600 | 89.67 | 89.89 | 88.95 | 88.99 | 00:00:00 | 2003-05-19 | 7,298,400 | 88.05 | 88.47 | 86.41 | 86.45 | 00:00:00 | 2003-05-20 | 7,331,900 | 86.58 | 87.24 | 84.89 | 85.77 | 00:00:00 | 2003-05-21 | 6,741,000 | 85.77 | 86.18 | 85.08 | 86.18 | 00:00:00 | 2003-05-22 | 6,277,300 | 86.25 | 86.80 | 85.80 | 86.08 | 00:00:00 | 2003-05-23 | 5,187,200 | 85.75 | 85.95 | 85.10 | 85.26 | 00:00:00 | 2003-05-27 | 7,163,400 | 84.51 | 87.90 | 84.51 | 87.69 | 00:00:00 | 2003-05-28 | 6,539,900 | 87.60 | 88.70 | 87.40 | 87.57 | 00:00:00 | 2003-05-29 | 6,898,900 | 87.57 | 88.59 | 87.20 | 87.36 | 00:00:00 | 2003-05-30 | 6,184,200 | 87.45 | 88.68 | 87.45 | 88.04 | 00:00:00 | 2003-06-02 | 7,697,200 | 89.00 | 89.08 | 87.25 | 87.33 | 00:00:00 | 2003-06-03 | 21,106,600 | 84.32 | 85.24 | 83.24 | 83.82 | 00:00:00 | 2003-06-04 | 10,734,400 | 84.00 | 84.96 | 83.83 | 84.25 | 00:00:00 | 2003-06-05 | 15,256,300 | 84.00 | 84.25 | 81.75 | 81.90 | 00:00:00 | 2003-06-06 | 15,160,900 | 82.25 | 83.23 | 79.84 | 80.05 | 00:00:00 | 2003-06-09 | 9,756,300 | 80.00 | 82.00 | 79.81 | 82.00 | 00:00:00 | 2003-06-10 | 8,896,000 | 82.35 | 82.92 | 81.21 | 81.71 | 00:00:00 | 2003-06-11 | 9,815,800 | 82.75 | 84.15 | 82.29 | 83.97 | 00:00:00 | 2003-06-12 | 7,072,400 | 84.80 | 84.98 | 83.55 | 83.95 | 00:00:00 | 2003-06-13 | 5,727,500 | 84.15 | 84.29 | 82.51 | 82.75 | 00:00:00 | 2003-06-16 | 6,492,100 | 83.10 | 84.55 | 82.55 | 84.50 | 00:00:00 | 2003-06-17 | 5,873,700 | 84.95 | 84.95 | 83.80 | 84.30 | 00:00:00 | 2003-06-18 | 5,941,400 | 84.15 | 84.99 | 83.22 | 84.70 | 00:00:00 | 2003-06-19 | 7,277,100 | 84.95 | 85.29 | 84.50 | 84.55 | 00:00:00 | 2003-06-20 | 11,900,000 | 85.00 | 85.24 | 84.69 | 84.92 | 00:00:00 | 2003-06-23 | 6,311,600 | 84.79 | 84.79 | 82.97 | 83.18 | 00:00:00 | 2003-06-24 | 5,062,800 | 82.95 | 84.18 | 82.85 | 83.63 | 00:00:00 | 2003-06-25 | 5,548,000 | 83.55 | 84.16 | 82.09 | 82.49 | 00:00:00 | 2003-06-26 | 6,374,400 | 83.70 | 84.38 | 82.82 | 84.35 | 00:00:00 | 2003-06-27 | 4,532,900 | 84.15 | 84.65 | 83.22 | 83.42 | 00:00:00 | 2003-06-30 | 7,950,900 | 83.90 | 84.20 | 82.50 | 82.50 | 00:00:00 | 2003-07-01 | 5,785,800 | 81.40 | 83.66 | 81.40 | 83.59 | 00:00:00 | 2003-07-02 | 6,009,700 | 83.95 | 84.89 | 83.75 | 84.74 | 00:00:00 | 2003-07-03 | 3,009,500 | 84.25 | 84.69 | 83.48 | 83.95 | 00:00:00 | 2003-07-07 | 7,614,900 | 84.80 | 86.45 | 84.74 | 86.09 | 00:00:00 | 2003-07-08 | 5,873,900 | 86.09 | 86.75 | 85.19 | 86.25 | 00:00:00 | 2003-07-09 | 6,709,700 | 86.10 | 86.35 | 84.85 | 85.47 | 00:00:00 | 2003-07-10 | 7,509,200 | 85.00 | 85.22 | 83.47 | 84.03 | 00:00:00 | 2003-07-11 | 4,534,700 | 84.10 | 85.28 | 83.70 | 84.89 | 00:00:00 | 2003-07-14 | 6,455,200 | 86.00 | 86.58 | 85.42 | 85.42 | 00:00:00 | 2003-07-15 | 7,910,400 | 86.15 | 87.00 | 85.82 | 86.44 | 00:00:00 | 2003-07-16 | 8,837,600 | 87.00 | 87.03 | 85.85 | 86.74 | 00:00:00 | 2003-07-17 | 13,515,700 | 82.70 | 83.94 | 82.50 | 83.33 | 00:00:00 | 2003-07-18 | 8,567,200 | 83.85 | 84.02 | 83.21 | 83.72 | 00:00:00 | 2003-07-21 | 7,036,100 | 83.20 | 83.43 | 82.21 | 82.50 | 00:00:00 | 2003-07-22 | 8,744,300 | 82.50 | 83.26 | 81.52 | 81.85 | 00:00:00 | 2003-07-23 | 5,326,800 | 82.00 | 82.77 | 81.73 | 82.30 | 00:00:00 | 2003-07-24 | 5,859,100 | 82.95 | 82.99 | 81.51 | 81.51 | 00:00:00 | 2003-07-25 | 6,204,700 | 81.60 | 83.74 | 81.57 | 83.55 | 00:00:00 | 2003-07-28 | 6,423,500 | 83.67 | 83.70 | 82.04 | 82.54 | 00:00:00 | 2003-07-29 | 7,282,700 | 82.55 | 82.88 | 81.60 | 81.80 | 00:00:00 | 2003-07-30 | 6,654,600 | 82.45 | 82.45 | 80.58 | 80.96 | 00:00:00 | 2003-07-31 | 8,050,300 | 81.80 | 82.54 | 81.10 | 81.25 | 00:00:00 | 2003-08-01 | 6,475,400 | 81.15 | 81.27 | 80.05 | 81.27 | 00:00:00 | 2003-08-04 | 5,888,000 | 80.75 | 81.36 | 80.06 | 81.13 | 00:00:00 | 2003-08-05 | 7,018,100 | 81.13 | 81.33 | 79.80 | 79.85 | 00:00:00 | 2003-08-06 | 7,472,200 | 79.70 | 80.68 | 78.73 | 79.75 | 00:00:00 | 2003-08-07 | 5,298,500 | 79.69 | 80.82 | 79.38 | 80.69 | 00:00:00 | 2003-08-08 | 4,613,800 | 81.05 | 81.27 | 80.35 | 80.88 | 00:00:00 | 2003-08-11 | 4,261,200 | 80.87 | 81.50 | 80.28 | 81.02 | 00:00:00 | 2003-08-12 | 4,634,200 | 81.45 | 81.54 | 80.65 | 81.51 | 00:00:00 | 2003-08-13 | 5,138,400 | 81.65 | 82.19 | 80.58 | 81.20 | 00:00:00 | 2003-08-14 | 4,562,700 | 81.00 | 81.75 | 80.69 | 81.56 | 00:00:00 | 2003-08-15 | 3,623,600 | 81.80 | 81.98 | 81.20 | 81.79 | 00:00:00 | 2003-08-18 | 6,847,200 | 82.05 | 83.68 | 81.90 | 83.52 | 00:00:00 | 2003-08-19 | 6,318,300 | 83.10 | 83.81 | 82.56 | 82.85 | 00:00:00 | 2003-08-20 | 4,829,900 | 82.00 | 83.31 | 82.00 | 83.05 | 00:00:00 | 2003-08-21 | 5,185,200 | 83.39 | 83.85 | 82.85 | 82.85 | 00:00:00 | 2003-08-22 | 7,434,900 | 84.25 | 84.72 | 82.96 | 82.97 | 00:00:00 | 2003-08-25 | 5,150,900 | 82.85 | 83.03 | 81.75 | 81.96 | 00:00:00 | 2003-08-26 | 5,569,600 | 81.65 | 82.54 | 81.27 | 82.50 | 00:00:00 | 2003-08-27 | 3,834,100 | 82.00 | 82.53 | 81.90 | 82.00 | 00:00:00 | 2003-08-28 | 5,516,300 | 82.00 | 82.34 | 81.27 | 81.90 | 00:00:00 | 2003-08-29 | 4,222,700 | 81.95 | 82.11 | 81.56 | 82.01 | 00:00:00 | 2003-09-02 | 12,406,400 | 82.40 | 85.96 | 82.30 | 85.76 | 00:00:00 | 2003-09-03 | 10,835,700 | 86.24 | 87.30 | 86.00 | 86.33 | 00:00:00 | 2003-09-04 | 9,889,100 | 86.33 | 88.29 | 85.69 | 87.91 | 00:00:00 | 2003-09-05 | 7,896,600 | 87.00 | 88.26 | 86.75 | 86.95 | 00:00:00 | 2003-09-08 | 9,213,400 | 88.45 | 89.66 | 88.35 | 89.10 | 00:00:00 | 2003-09-09 | 8,102,500 | 89.20 | 89.97 | 88.93 | 89.42 | 00:00:00 | 2003-09-10 | 7,322,600 | 88.99 | 89.00 | 87.61 | 87.84 | 00:00:00 | 2003-09-11 | 9,753,500 | 86.75 | 88.42 | 86.40 | 87.92 | 00:00:00 | 2003-09-12 | 7,209,200 | 87.60 | 89.01 | 87.20 | 88.70 | 00:00:00 | 2003-09-15 | 7,305,400 | 89.70 | 89.96 | 88.39 | 88.49 | 00:00:00 | 2003-09-16 | 7,896,100 | 88.49 | 90.41 | 88.49 | 90.29 | 00:00:00 | 2003-09-17 | 9,086,600 | 90.40 | 91.94 | 90.20 | 90.63 | 00:00:00 | 2003-09-18 | 8,338,700 | 90.63 | 92.43 | 90.46 | 92.00 | 00:00:00 | 2003-09-19 | 9,412,500 | 92.45 | 93.47 | 91.80 | 93.28 | 00:00:00 | 2003-09-22 | 7,302,600 | 92.24 | 92.24 | 90.90 | 91.39 | 00:00:00 | 2003-09-23 | 7,935,200 | 91.50 | 92.09 | 90.56 | 91.34 | 00:00:00 | 2003-09-24 | 7,575,800 | 91.08 | 91.82 | 89.33 | 89.40 | 00:00:00 | 2003-09-25 | 6,585,500 | 89.40 | 90.97 | 89.20 | 89.41 | 00:00:00 | 2003-09-26 | 5,095,800 | 89.41 | 90.14 | 89.00 | 89.05 | 00:00:00 | 2003-09-29 | 5,723,200 | 89.25 | 90.18 | 89.07 | 89.45 | 00:00:00 | 2003-09-30 | 7,056,700 | 89.20 | 89.25 | 87.90 | 88.33 | 00:00:00 | 2003-10-01 | 7,925,200 | 88.75 | 90.60 | 88.70 | 90.35 | 00:00:00 | 2003-10-02 | 7,428,300 | 89.55 | 90.45 | 89.22 | 90.08 | 00:00:00 | 2003-10-03 | 7,479,300 | 91.00 | 91.95 | 90.57 | 90.64 | 00:00:00 | 2003-10-06 | 3,845,400 | 90.74 | 91.76 | 90.51 | 91.18 | 00:00:00 | 2003-10-07 | 5,369,800 | 90.50 | 91.70 | 90.40 | 91.70 | 00:00:00 | 2003-10-08 | 6,418,900 | 92.00 | 92.87 | 91.95 | 92.66 | 00:00:00 | 2003-10-09 | 7,593,000 | 93.30 | 93.60 | 92.20 | 92.45 | 00:00:00 | 2003-10-10 | 4,500,500 | 92.40 | 93.18 | 92.36 | 92.67 | 00:00:00 | 2003-10-13 | 4,839,200 | 93.10 | 93.54 | 92.58 | 93.20 | 00:00:00 | 2003-10-14 | 4,699,500 | 92.65 | 92.95 | 92.32 | 92.72 | 00:00:00 | 2003-10-15 | 11,558,700 | 93.90 | 94.54 | 92.74 | 92.74 | 00:00:00 | 2003-10-16 | 16,994,000 | 89.27 | 89.70 | 88.66 | 89.28 | 00:00:00 | 2003-10-17 | 9,506,200 | 89.28 | 89.68 | 88.81 | 89.23 | 00:00:00 | 2003-10-20 | 6,971,300 | 89.35 | 89.40 | 88.86 | 89.00 | 00:00:00 | 2003-10-21 | 5,287,100 | 89.25 | 89.34 | 88.70 | 88.93 | 00:00:00 | 2003-10-22 | 5,600,100 | 88.30 | 89.01 | 87.90 | 88.46 | 00:00:00 | 2003-10-23 | 6,046,400 | 87.60 | 88.40 | 87.53 | 88.15 | 00:00:00 | 2003-10-24 | 5,471,700 | 88.15 | 88.64 | 87.72 | 88.42 | 00:00:00 | 2003-10-27 | 5,099,200 | 88.80 | 89.10 | 88.05 | 88.52 | 00:00:00 | 2003-10-28 | 6,959,000 | 89.05 | 89.90 | 88.52 | 89.90 | 00:00:00 | 2003-10-29 | 5,180,700 | 89.60 | 89.94 | 89.15 | 89.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|