STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

International Bancshares Corporation (IBOC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

58.45

+0.07

(+0.12%)

As of 03:10PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	59.11	59.25	57.94	58.45	58.45	154,650
May 02, 2024	57.43	58.90	57.43	58.38	58.38	484,100
May 01, 2024	55.98	58.22	55.98	57.17	57.17	418,000
Apr 30, 2024	56.09	56.60	55.65	55.65	55.65	224,500
Apr 29, 2024	56.14	56.81	56.10	56.46	56.46	229,200
Apr 26, 2024	55.97	56.80	55.94	56.15	56.15	158,000
Apr 25, 2024	55.82	56.13	55.10	55.97	55.97	173,500
Apr 24, 2024	55.59	56.55	55.48	56.26	56.26	186,900
Apr 23, 2024	55.28	56.46	54.77	56.17	56.17	177,300
Apr 22, 2024	54.70	55.86	54.53	55.25	55.25	196,300
Apr 19, 2024	52.28	54.52	52.28	54.42	54.42	450,200
Apr 18, 2024	52.54	53.08	52.20	52.54	52.54	177,800
Apr 17, 2024	53.07	53.21	52.13	52.18	52.18	240,400
Apr 16, 2024	52.34	52.85	51.80	52.51	52.51	203,700
Apr 15, 2024	52.89	53.35	52.19	52.67	52.67	258,300
Apr 12, 2024	52.72	53.15	52.20	52.48	52.48	192,000
Apr 11, 2024	53.82	53.82	52.76	53.21	53.21	171,500
Apr 10, 2024	54.63	54.63	52.67	53.23	53.23	250,500
Apr 09, 2024	56.00	56.53	55.54	55.81	55.81	202,000
Apr 08, 2024	55.77	56.14	55.64	55.93	55.93	136,400
Apr 05, 2024	54.84	55.59	54.72	55.41	55.41	165,300
Apr 04, 2024	55.19	55.94	54.71	54.94	54.94	217,600
Apr 03, 2024	54.08	54.92	53.99	54.50	54.50	229,600
Apr 02, 2024	55.15	55.89	54.01	54.57	54.57	300,900
Apr 01, 2024	56.17	56.38	55.37	55.84	55.84	256,300
Mar 28, 2024	56.00	56.51	55.62	56.14	56.14	373,500
Mar 27, 2024	54.14	55.90	54.14	55.84	55.84	178,800
Mar 26, 2024	54.85	54.85	53.73	53.86	53.86	179,700
Mar 25, 2024	54.72	54.89	54.08	54.42	54.42	131,300
Mar 22, 2024	56.01	56.01	54.52	54.57	54.57	151,900
Mar 21, 2024	55.45	56.26	55.45	56.01	56.01	259,300
Mar 20, 2024	53.13	55.56	52.90	55.23	55.23	359,500
Mar 19, 2024	52.59	53.56	52.59	53.34	53.34	179,300
Mar 18, 2024	53.42	53.53	52.50	52.53	52.53	209,200
Mar 15, 2024	52.65	53.96	52.65	53.42	53.42	1,477,300
Mar 14, 2024	53.18	53.86	52.50	52.96	52.96	245,500
Mar 13, 2024	53.76	54.53	53.13	53.42	53.42	179,400
Mar 12, 2024	53.87	54.30	53.45	53.92	53.92	195,300
Mar 11, 2024	53.82	54.53	53.80	54.13	54.13	225,100
Mar 08, 2024	54.91	55.21	53.86	53.86	53.86	184,700
Mar 07, 2024	54.80	55.24	53.61	54.14	54.14	207,900
Mar 06, 2024	54.92	55.18	53.09	54.15	54.15	218,200
Mar 05, 2024	52.21	54.69	52.21	54.65	54.65	303,800
Mar 04, 2024	51.99	53.39	51.99	52.42	52.42	236,000
Mar 01, 2024	51.62	51.76	50.77	51.34	51.34	292,700
Feb 29, 2024	52.02	52.79	51.57	51.89	51.89	262,600
Feb 28, 2024	51.03	51.74	50.84	51.08	51.08	183,300
Feb 27, 2024	51.80	52.21	50.81	51.49	51.49	158,700
Feb 26, 2024	51.38	51.89	50.79	51.20	51.20	212,800
Feb 23, 2024	51.73	52.66	48.85	51.82	51.82	151,600
Feb 22, 2024	51.02	51.93	50.90	51.80	51.80	215,900
Feb 21, 2024	51.22	51.32	50.73	51.27	51.27	188,500
Feb 20, 2024	51.44	52.09	51.00	51.24	51.24	200,200
Feb 16, 2024	52.86	52.93	52.12	52.14	52.14	304,600
Feb 15, 2024	52.57	53.78	52.25	53.40	53.40	196,700
Feb 14, 2024	51.87	52.60	51.05	52.22	52.22	183,400
Feb 14, 2024	0.66 Dividend
Feb 13, 2024	53.26	53.91	51.14	51.94	51.28	416,600
Feb 12, 2024	53.55	55.29	53.55	54.73	54.03	189,500
Feb 09, 2024	52.97	53.83	52.29	53.68	53.00	152,400
Feb 08, 2024	52.41	53.02	52.16	52.81	52.14	131,400
Feb 07, 2024	52.54	53.17	51.43	52.49	51.82	161,200
Feb 06, 2024	52.29	52.82	51.73	52.44	51.77	153,400
Feb 05, 2024	52.73	52.96	51.98	52.50	51.83	158,500
Feb 02, 2024	51.81	53.72	51.52	53.38	52.70	261,300
Feb 01, 2024	53.25	53.98	50.52	52.81	52.14	250,900
Jan 31, 2024	54.46	55.08	52.74	52.86	52.19	293,700
Jan 30, 2024	54.66	55.37	54.57	55.18	54.48	91,700
Jan 29, 2024	54.32	54.95	54.11	54.89	54.19	119,900
Jan 26, 2024	54.30	54.76	53.89	54.32	53.63	101,200
Jan 25, 2024	54.56	54.67	53.09	53.95	53.26	153,400
Jan 24, 2024	54.11	54.94	53.66	53.84	53.16	161,300
Jan 23, 2024	54.82	54.82	53.74	53.83	53.15	276,900
Jan 22, 2024	53.34	54.53	53.04	54.39	53.70	157,600
Jan 19, 2024	51.76	53.00	51.27	52.86	52.19	199,500
Jan 18, 2024	51.56	51.67	51.00	51.48	50.83	164,700
Jan 17, 2024	50.61	51.62	49.57	51.27	50.62	151,500
Jan 16, 2024	51.89	52.25	51.36	51.46	50.81	158,400
Jan 12, 2024	53.22	53.41	52.00	52.62	51.95	256,100
Jan 11, 2024	52.25	52.97	51.58	52.64	51.97	254,900
Jan 10, 2024	51.79	52.76	51.64	52.72	52.05	189,900
Jan 09, 2024	51.60	52.58	51.28	52.04	51.38	172,600
Jan 08, 2024	51.64	52.25	51.34	52.25	51.59	132,800
Jan 05, 2024	51.44	52.32	51.37	51.67	51.01	217,800
Jan 04, 2024	52.21	52.82	51.76	51.89	51.23	224,400
Jan 03, 2024	53.75	53.75	51.92	51.93	51.27	251,400
Jan 02, 2024	53.89	54.45	53.48	53.91	53.22	413,700
Dec 29, 2023	54.62	54.72	53.93	54.32	53.63	319,600
Dec 28, 2023	54.34	54.63	54.12	54.63	53.94	174,600
Dec 27, 2023	53.97	54.53	53.90	54.38	53.69	199,000
Dec 26, 2023	52.69	54.12	52.69	53.99	53.30	215,300
Dec 22, 2023	52.28	53.02	52.24	52.62	51.95	195,000
Dec 21, 2023	51.55	51.89	51.14	51.82	51.16	343,700
Dec 20, 2023	51.90	53.01	51.00	51.09	50.44	360,300
Dec 19, 2023	51.05	52.18	50.34	52.12	51.46	233,900
Dec 18, 2023	51.41	51.55	50.65	50.84	50.19	244,500
Dec 15, 2023	52.37	52.56	50.92	51.04	50.39	1,055,400
Dec 14, 2023	51.92	52.62	51.14	52.02	51.36	442,100
Dec 13, 2023	49.34	51.19	49.32	50.78	50.13	650,700
Dec 12, 2023	49.25	49.52	48.99	49.24	48.61	171,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,926.28+103.06(+0.47%)

S&P 5005,132.09+67.89(+1.34%)

DOW38,677.31+451.65(+1.18%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL78.06-0.89(-1.13%)

Bitcoin CAD84,400.33+3,260.88(+4.02%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

International Bancshares Corporation (IBOC)

S&P/TSX
21,926.28
+103.06(+0.47%)

S&P 500
5,132.09
+67.89(+1.34%)

DOW
38,677.31
+451.65(+1.18%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
78.06
-0.89(-1.13%)

Bitcoin CAD
84,400.33
+3,260.88(+4.02%)