IBM: International Business Machines Corporation

As of Friday, September 11th, 2026

$ 243.29

+9.27 +3.96%

Open: 235.78
High: 243.63
Low: 235.00
Volume: 4,868,667
Previous Close on Thursday, September 10th, 2026

$ 234.02

-5.92 -2.47%

Open: 238.18
High: 242.31
Low: 231.83
Volume: 5,353,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 235.78 243.63 235.00 243.29 4,868,667 +9.27 +3.96
2026-09-10 238.18 242.31 231.83 234.02 5,353,281 -5.92 -2.47
2026-09-09 232.65 241.50 230.36 239.94 6,328,643 +7.85 +3.38
2026-09-08 232.95 233.40 230.20 232.09 4,785,355 -2.80 -1.19
2026-09-04 233.33 236.17 231.68 234.89 2,943,394 +0.18 +0.08
2026-09-03 234.38 238.29 232.82 234.71 3,920,780 +3.01 +1.30
2026-09-02 230.55 232.88 229.10 231.70 4,092,930 +0.30 +0.13
2026-09-01 231.00 233.09 229.90 231.40 3,206,966 -2.47 -1.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 243.63
On 2026-09-11		 230.20
On 2026-09-08		 8.58 3.66 236.17
On 2026-09-04		 230.20
On 2026-09-08		 -2.53 236.85
10D 243.63
On 2026-09-11		 229.10
On 2026-09-02		 4.50 1.88 239.08
On 2026-08-28		 229.10
On 2026-09-02		 -4.17 235.15
20D 243.63
On 2026-09-11		 227.40
On 2026-08-17		 6.15 2.59 239.15
On 2026-08-14		 227.40
On 2026-08-17		 -4.91 234.39
WTD 243.63
On 2026-09-11		 230.20
On 2026-09-08		 8.40 3.58 233.40
On 2026-09-08		 233.40
On 2026-09-08		 0.00 237.34
MTD 243.63
On 2026-09-11		 229.10
On 2026-09-02		 9.42 4.03 238.29
On 2026-09-03		 230.20
On 2026-09-08		 -3.40 235.26
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

42.93 +1.37 +3.30 1,246,387
SM

SM Energy Company

38.10 -0.08 -0.21 3,514,676
ANDE

The Andersons Inc.

70.97 -0.91 -1.27 274,766
IBM

International Business Machines Corporation

243.29 +9.27 +3.96 4,868,667