International Bancshares Corporation (IBOC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

56.15

+0.18

(+0.32%)

At close: 04:00PM EDT

56.15

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	55.97	56.80	55.94	56.15	56.15	152,316
25 Apr 2024	55.82	56.13	55.10	55.97	55.97	173,500
24 Apr 2024	55.59	56.55	55.48	56.26	56.26	186,900
23 Apr 2024	55.28	56.46	54.77	56.17	56.17	177,300
22 Apr 2024	54.70	55.86	54.53	55.25	55.25	196,300
19 Apr 2024	52.28	54.52	52.28	54.42	54.42	450,200
18 Apr 2024	52.54	53.08	52.20	52.54	52.54	177,800
17 Apr 2024	53.07	53.21	52.13	52.18	52.18	240,400
16 Apr 2024	52.34	52.85	51.80	52.51	52.51	203,700
15 Apr 2024	52.89	53.35	52.19	52.67	52.67	258,300
12 Apr 2024	52.72	53.15	52.20	52.48	52.48	192,000
11 Apr 2024	53.82	53.82	52.76	53.21	53.21	171,500
10 Apr 2024	54.63	54.63	52.67	53.23	53.23	250,500
09 Apr 2024	56.00	56.53	55.54	55.81	55.81	202,000
08 Apr 2024	55.77	56.14	55.64	55.93	55.93	136,400
05 Apr 2024	54.84	55.59	54.72	55.41	55.41	165,300
04 Apr 2024	55.19	55.94	54.71	54.94	54.94	217,600
03 Apr 2024	54.08	54.92	53.99	54.50	54.50	229,600
02 Apr 2024	55.15	55.89	54.01	54.57	54.57	300,900
01 Apr 2024	56.17	56.38	55.37	55.84	55.84	256,300
28 Mar 2024	56.00	56.51	55.62	56.14	56.14	373,500
27 Mar 2024	54.14	55.90	54.14	55.84	55.84	178,800
26 Mar 2024	54.85	54.85	53.73	53.86	53.86	179,700
25 Mar 2024	54.72	54.89	54.08	54.42	54.42	131,300
22 Mar 2024	56.01	56.01	54.52	54.57	54.57	151,900
21 Mar 2024	55.45	56.26	55.45	56.01	56.01	259,300
20 Mar 2024	53.13	55.56	52.90	55.23	55.23	359,500
19 Mar 2024	52.59	53.56	52.59	53.34	53.34	179,300
18 Mar 2024	53.42	53.53	52.50	52.53	52.53	209,200
15 Mar 2024	52.65	53.96	52.65	53.42	53.42	1,477,300
14 Mar 2024	53.18	53.86	52.50	52.96	52.96	245,500
13 Mar 2024	53.76	54.53	53.13	53.42	53.42	179,400
12 Mar 2024	53.87	54.30	53.45	53.92	53.92	195,300
11 Mar 2024	53.82	54.53	53.80	54.13	54.13	225,100
08 Mar 2024	54.91	55.21	53.86	53.86	53.86	184,700
07 Mar 2024	54.80	55.24	53.61	54.14	54.14	207,900
06 Mar 2024	54.92	55.18	53.09	54.15	54.15	218,200
05 Mar 2024	52.21	54.69	52.21	54.65	54.65	303,800
04 Mar 2024	51.99	53.39	51.99	52.42	52.42	236,000
01 Mar 2024	51.62	51.76	50.77	51.34	51.34	292,700
29 Feb 2024	52.02	52.79	51.57	51.89	51.89	262,600
28 Feb 2024	51.03	51.74	50.84	51.08	51.08	183,300
27 Feb 2024	51.80	52.21	50.81	51.49	51.49	158,700
26 Feb 2024	51.38	51.89	50.79	51.20	51.20	212,800
23 Feb 2024	51.73	52.66	48.85	51.82	51.82	151,600
22 Feb 2024	51.02	51.93	50.90	51.80	51.80	215,900
21 Feb 2024	51.22	51.32	50.73	51.27	51.27	188,500
20 Feb 2024	51.44	52.09	51.00	51.24	51.24	200,200
16 Feb 2024	52.86	52.93	52.12	52.14	52.14	304,600
15 Feb 2024	52.57	53.78	52.25	53.40	53.40	196,700
14 Feb 2024	51.87	52.60	51.05	52.22	52.22	183,400
14 Feb 2024	0.66 Dividend
13 Feb 2024	53.26	53.91	51.14	51.94	51.28	416,600
12 Feb 2024	53.55	55.29	53.55	54.73	54.03	189,500
09 Feb 2024	52.97	53.83	52.29	53.68	53.00	152,400
08 Feb 2024	52.41	53.02	52.16	52.81	52.14	131,400
07 Feb 2024	52.54	53.17	51.43	52.49	51.82	161,200
06 Feb 2024	52.29	52.82	51.73	52.44	51.77	153,400
05 Feb 2024	52.73	52.96	51.98	52.50	51.83	158,500
02 Feb 2024	51.81	53.72	51.52	53.38	52.70	261,300
01 Feb 2024	53.25	53.98	50.52	52.81	52.14	250,900
31 Jan 2024	54.46	55.08	52.74	52.86	52.19	293,700
30 Jan 2024	54.66	55.37	54.57	55.18	54.48	91,700
29 Jan 2024	54.32	54.95	54.11	54.89	54.19	119,900
26 Jan 2024	54.30	54.76	53.89	54.32	53.63	101,200
25 Jan 2024	54.56	54.67	53.09	53.95	53.26	153,400
24 Jan 2024	54.11	54.94	53.66	53.84	53.16	161,300
23 Jan 2024	54.82	54.82	53.74	53.83	53.15	276,900
22 Jan 2024	53.34	54.53	53.04	54.39	53.70	157,600
19 Jan 2024	51.76	53.00	51.27	52.86	52.19	199,500
18 Jan 2024	51.56	51.67	51.00	51.48	50.83	164,700
17 Jan 2024	50.61	51.62	49.57	51.27	50.62	151,500
16 Jan 2024	51.89	52.25	51.36	51.46	50.81	158,400
12 Jan 2024	53.22	53.41	52.00	52.62	51.95	256,100
11 Jan 2024	52.25	52.97	51.58	52.64	51.97	254,900
10 Jan 2024	51.79	52.76	51.64	52.72	52.05	189,900
09 Jan 2024	51.60	52.58	51.28	52.04	51.38	172,600
08 Jan 2024	51.64	52.25	51.34	52.25	51.59	132,800
05 Jan 2024	51.44	52.32	51.37	51.67	51.01	217,800
04 Jan 2024	52.21	52.82	51.76	51.89	51.23	224,400
03 Jan 2024	53.75	53.75	51.92	51.93	51.27	251,400
02 Jan 2024	53.89	54.45	53.48	53.91	53.22	413,700
29 Dec 2023	54.62	54.72	53.93	54.32	53.63	319,600
28 Dec 2023	54.34	54.63	54.12	54.63	53.94	174,600
27 Dec 2023	53.97	54.53	53.90	54.38	53.69	199,000
26 Dec 2023	52.69	54.12	52.69	53.99	53.30	215,300
22 Dec 2023	52.28	53.02	52.24	52.62	51.95	195,000
21 Dec 2023	51.55	51.89	51.14	51.82	51.16	343,700
20 Dec 2023	51.90	53.01	51.00	51.09	50.44	360,300
19 Dec 2023	51.05	52.18	50.34	52.12	51.46	233,900
18 Dec 2023	51.41	51.55	50.65	50.84	50.19	244,500
15 Dec 2023	52.37	52.56	50.92	51.04	50.39	1,055,400
14 Dec 2023	51.92	52.62	51.14	52.02	51.36	442,100
13 Dec 2023	49.34	51.19	49.32	50.78	50.13	650,700
12 Dec 2023	49.25	49.52	48.99	49.24	48.61	171,800
11 Dec 2023	48.75	49.63	48.62	49.36	48.73	216,600
08 Dec 2023	49.30	49.61	48.14	48.75	48.13	271,500
07 Dec 2023	49.00	49.37	48.84	49.31	48.68	257,400
06 Dec 2023	48.65	49.84	48.62	48.97	48.35	301,300
05 Dec 2023	48.31	48.89	47.88	48.28	47.67	179,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0013(+0.20%)

OIL83.67+0.10(+0.12%)

GOLD2,350.30+7.80(+0.33%)

Bitcoin AUD97,794.30-1,234.92(-1.25%)

International Bancshares Corporation (IBOC)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,350.30
+7.80(+0.33%)

Bitcoin AUD
97,794.30
-1,234.92(-1.25%)