NASDAQ:IBOC | Historical Stock Price | INTERNATIONAL BANCSHARES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-08-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.71$7.82$16.50$34.79$73.38$154.751995-08-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$54.32$98.67319,600——
2023-12-28$54.63$99.24174,600——
2023-12-27$54.38$98.78199,000——
2023-12-26$53.99$98.07215,300——
2023-12-22$52.62$95.59195,000——
2023-12-21$51.82$94.13343,700——
2023-12-20$51.09$92.81360,300——
2023-12-19$52.12$94.68233,900——
2023-12-18$50.84$92.35244,500——
2023-12-15$51.04$92.721,135,300——
2023-12-14$52.02$94.50442,100——
2023-12-13$50.78$92.24650,700——
2023-12-12$49.24$89.45171,800——
2023-12-11$49.36$89.66216,600——
2023-12-08$48.75$88.56271,500——
2023-12-07$49.31$89.57257,400——
2023-12-06$48.97$88.96301,300——
2023-12-05$48.28$87.70179,500——
2023-12-04$48.37$87.87258,800——
2023-12-01$46.69$84.81379,600——
2023-11-30$44.87$81.51217,000——
2023-11-29$44.80$81.38250,800——
2023-11-28$44.50$80.84227,700——
2023-11-27$44.81$81.40231,800——
2023-11-24$45.58$82.8058,900——
2023-11-22$45.24$82.1891,700——
2023-11-21$45.31$82.31142,000——
2023-11-20$46.25$84.01223,100——
2023-11-17$46.89$85.18499,800——
2023-11-16$47.07$85.50162,100——
2023-11-15$47.13$85.61236,100——
2023-11-14$47.53$86.34254,100——
2023-11-13$44.78$81.34129,100——
2023-11-10$44.50$80.84163,300——
2023-11-09$44.25$80.38186,400——
2023-11-08$45.03$81.80170,700——
2023-11-07$45.65$82.92111,600——
2023-11-06$46.32$84.14170,400——
2023-11-03$47.55$86.38332,000——
2023-11-02$45.40$82.47222,600——
2023-11-01$44.17$80.24249,900——
2023-10-31$43.83$79.62209,100——
2023-10-30$43.44$78.91125,900——
2023-10-27$42.95$78.02236,500——
2023-10-26$43.65$79.29197,500——
2023-10-25$42.94$78.00169,200——
2023-10-24$42.74$77.64381,600——
2023-10-23$42.26$76.77193,200——
2023-10-20$42.31$76.86247,600——
2023-10-19$42.71$77.58146,800——
2023-10-18$42.80$77.75134,000——
2023-10-17$43.79$79.55213,200——
2023-10-16$42.84$77.82116,600——
2023-10-13$42.34$76.91103,600——
2023-10-12$43.12$78.33144,800——
2023-10-11$43.34$78.73114,700——
2023-10-10$43.56$79.13114,100——
2023-10-09$43.62$79.24125,600——
2023-10-06$43.59$79.18123,400——
2023-10-05$43.47$78.96218,800——
2023-10-04$42.81$77.77212,000——
2023-10-03$42.41$77.04127,200——
2023-10-02$43.02$78.15236,000——
2023-09-29$43.34$78.73163,800——
2023-09-28$43.22$78.51112,000——
2023-09-27$42.90$77.93117,400——
2023-09-26$42.74$77.64178,700——
2023-09-25$42.77$77.69119,300——
2023-09-22$42.13$76.53231,000——
2023-09-21$42.34$76.91178,400——
2023-09-20$42.92$77.97240,900——
2023-09-19$43.36$78.77195,100——
2023-09-18$43.32$78.69113,300——
2023-09-15$43.56$79.13624,700——
2023-09-14$44.16$80.22120,200——
2023-09-13$43.73$79.44122,100——
2023-09-12$44.32$80.51127,400——
2023-09-11$44.20$80.29108,100——
2023-09-08$44.58$80.9885,900——
2023-09-07$44.64$81.09126,800——
2023-09-06$44.91$81.58138,300——
2023-09-05$45.34$82.36141,400——
2023-09-01$46.33$84.16208,400——
2023-08-31$44.78$81.34203,000——
2023-08-30$44.91$81.58161,300——
2023-08-29$45.61$82.85151,700——
2023-08-28$45.96$83.49156,600——
2023-08-25$45.12$81.96144,200——
2023-08-24$45.40$82.47228,900——
2023-08-23$44.73$81.25156,500——
2023-08-22$44.28$80.44235,500——
2023-08-21$45.09$81.91131,000——
2023-08-18$45.16$82.03835,100——
2023-08-17$45.52$82.69263,400——
2023-08-16$44.94$81.64151,000——
2023-08-15$44.98$81.71180,000——
2023-08-14$46.27$84.05174,700——
2023-08-11$46.63$84.71125,100——
2023-08-10$46.19$83.91168,600——
2023-08-09$46.97$84.18130,900——
2023-08-08$47.55$85.22259,200——
2023-08-07$48.18$86.35153,800——
2023-08-04$48.29$86.54206,400——
2023-08-03$49.28$88.32129,000——
2023-08-02$49.19$88.16221,000——
2023-08-01$49.81$89.27218,300——
2023-07-31$49.64$88.96366,500——
2023-07-28$48.98$87.78142,400——
2023-07-27$48.94$87.71199,500——
2023-07-26$49.55$88.80354,500——
2023-07-25$48.11$86.22164,100——
2023-07-24$48.72$87.31133,900——
2023-07-21$48.18$86.35189,600——
2023-07-20$49.11$88.01297,100——
2023-07-19$48.05$86.11811,200——
2023-07-18$48.36$86.67214,600——
2023-07-17$47.07$84.36129,300——
2023-07-14$45.86$82.19151,100——
2023-07-13$46.13$82.67167,100——
2023-07-12$45.86$82.19188,500——
2023-07-11$45.04$80.72154,900——
2023-07-10$44.96$80.58162,900——
2023-07-07$44.68$80.07183,500——
2023-07-06$43.97$78.80159,900——
2023-07-05$44.79$80.27180,600——
2023-07-03$45.08$80.7993,400——
2023-06-30$44.20$79.21209,800——
2023-06-29$44.68$80.07142,100——
2023-06-28$43.42$77.82195,000——
2023-06-27$43.68$78.28153,900——
2023-06-26$43.30$77.60145,500——
2023-06-23$43.20$77.42548,200——
2023-06-22$43.94$78.75191,200——
2023-06-21$44.84$80.36179,400——
2023-06-20$45.82$82.12171,900——
2023-06-16$46.32$83.01642,800——
2023-06-15$47.40$84.95224,000——
2023-06-14$46.76$83.80277,500——
2023-06-13$48.02$86.06235,300——
2023-06-12$47.41$84.97254,800——
2023-06-09$47.74$85.56134,900——
2023-06-08$48.75$87.37166,500——
2023-06-07$48.57$87.05300,800——
2023-06-06$46.98$84.20225,200——
2023-06-05$44.74$80.18181,400——
2023-06-02$46.24$82.87284,000——
2023-06-01$44.00$78.86215,100——
2023-05-31$42.72$76.56402,500——
2023-05-30$43.70$78.3294,000——
2023-05-26$43.79$78.48108,100——
2023-05-25$43.27$77.55204,300——
2023-05-24$43.89$78.66179,700——
2023-05-23$44.70$80.11254,900——
2023-05-22$44.21$79.23146,500——
2023-05-19$43.37$77.73186,100——
2023-05-18$44.28$79.36209,300——
2023-05-17$44.47$79.70353,000——
2023-05-16$42.20$75.63171,900——
2023-05-15$41.99$75.25163,500——
2023-05-12$41.13$73.71178,600——
2023-05-11$40.90$73.30174,400——
2023-05-10$41.63$74.61152,000——
2023-05-09$41.58$74.52211,300——
2023-05-08$41.01$73.50156,800——
2023-05-05$41.98$75.24445,700——
2023-05-04$40.33$72.28605,000——
2023-05-03$40.90$73.30340,700——
2023-05-02$41.34$74.09385,900——
2023-05-01$42.31$75.83179,300——
2023-04-28$42.67$76.47288,900——
2023-04-27$42.06$75.38184,200——
2023-04-26$40.98$73.44143,700——
2023-04-25$40.78$73.08212,200——
2023-04-24$42.06$75.38119,100——
2023-04-21$41.95$75.18156,400——
2023-04-20$41.95$75.18192,100——
2023-04-19$42.61$76.36197,100——
2023-04-18$41.80$74.91150,100——
2023-04-17$42.68$76.49157,600——
2023-04-14$41.61$74.57290,700——
2023-04-13$43.08$77.21143,800——
2023-04-12$42.77$76.65172,900——
2023-04-11$42.94$76.96182,700——
2023-04-10$42.75$76.62198,000——
2023-04-06$42.24$75.70188,900——
2023-04-05$41.88$75.06310,400——
2023-04-04$41.95$75.18257,100——
2023-04-03$42.24$75.70196,400——
2023-03-31$42.82$76.74377,400——
2023-03-30$41.99$75.25145,300——
2023-03-29$42.87$76.83240,800——
2023-03-28$43.08$77.21209,500——
2023-03-27$43.49$77.94304,300——
2023-03-24$43.33$77.65476,300——
2023-03-23$41.61$74.57298,800——
2023-03-22$42.51$76.19284,100——
2023-03-21$44.00$78.86319,800——
2023-03-20$42.97$77.01371,700——
2023-03-17$42.82$76.741,478,700——
2023-03-16$45.16$80.93584,400——
2023-03-15$43.56$78.07422,400——
2023-03-14$43.33$77.65743,000——
2023-03-13$43.32$77.64956,900——
2023-03-10$45.04$80.72509,500——
2023-03-09$44.88$80.43290,300——
2023-03-08$47.59$85.29193,300——
2023-03-07$47.83$85.72224,200——
2023-03-06$48.95$87.73220,500——
2023-03-03$49.17$88.12258,900——
2023-03-02$48.17$86.33226,900——
2023-03-01$48.63$87.15239,600——
2023-02-28$48.53$86.97427,800——
2023-02-27$48.00$86.02223,500——
2023-02-24$47.52$85.16368,700——
2023-02-23$46.36$83.09257,300——
2023-02-22$45.83$82.14231,800——
2023-02-21$45.56$81.65231,100——
2023-02-17$46.26$82.91231,400——
2023-02-16$45.61$81.74225,000——
2023-02-15$46.08$82.58228,000——
2023-02-14$46.11$82.64290,800——
2023-02-13$46.63$82.44163,500——
2023-02-10$46.47$82.16192,700——
2023-02-09$46.32$81.89188,500——
2023-02-08$46.82$82.78216,900——
2023-02-07$47.43$83.85388,500——
2023-02-06$47.50$83.98219,400——
2023-02-03$48.31$85.41181,400——
2023-02-02$47.57$84.10199,500——
2023-02-01$47.02$83.13279,500——
2023-01-31$46.87$82.86281,700——
2023-01-30$45.24$79.98165,500——
2023-01-27$45.31$80.11191,700——
2023-01-26$44.91$79.40172,900——
2023-01-25$44.54$78.74109,600——
2023-01-24$44.21$78.16133,900——
2023-01-23$44.09$77.95155,000——
2023-01-20$44.04$77.86318,400——
2023-01-19$43.48$76.87131,200——
2023-01-18$43.45$76.82173,600——
2023-01-17$45.68$80.76243,800——
2023-01-13$45.76$80.90149,300——
2023-01-12$45.77$80.92145,000——
2023-01-11$45.16$79.84146,000——
2023-01-10$45.36$80.19198,100——
2023-01-09$45.49$80.42157,900——
2023-01-06$46.57$82.33148,900——
2023-01-05$45.29$80.07187,900——
2023-01-04$44.79$79.19205,300——
2023-01-03$45.15$79.82228,300——