IBM: International Business Machines Corporation

As of Friday, July 26th, 2024

$ 191.75

-0.23 -0.12%

Open: 190.51
High: 193.57
Low: 189.62
Volume: 4,290,885
Previous Close on Thursday, July 25th, 2024

$ 191.98

+7.96 +4.33%

Open: 186.80
High: 196.26
Low: 185.30
Volume: 9,512,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 190.51 193.57 189.62 191.75 4,290,885 -0.23 -0.12
2024-07-25 186.80 196.26 185.30 191.98 9,512,920 +7.96 +4.33
2024-07-24 184.14 185.07 183.15 184.02 6,344,019 -0.08 -0.04
2024-07-23 184.36 185.38 183.01 184.10 2,158,093 -0.05 -0.03
2024-07-22 183.40 184.97 182.86 184.15 2,483,994 +0.90 +0.49
2024-07-19 186.33 187.00 181.95 183.25 3,812,416 -1.97 -1.06
2024-07-18 186.64 189.47 185.10 185.22 3,475,844 -2.23 -1.19
2024-07-17 185.44 187.94 185.07 187.45 4,181,399 +1.64 +0.88
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 196.26
On 2024-07-25		 182.86
On 2024-07-22		 8.50 4.64 196.26
On 2024-07-25		 189.62
On 2024-07-26		 -3.38 187.20
10D 196.26
On 2024-07-25		 181.95
On 2024-07-19		 8.92 4.88 189.47
On 2024-07-18		 181.95
On 2024-07-19		 -3.97 186.06
20D 196.26
On 2024-07-25		 170.53
On 2024-06-28		 20.90 12.23 189.47
On 2024-07-18		 181.95
On 2024-07-19		 -3.97 181.54
WTD 196.26
On 2024-07-25		 182.86
On 2024-07-22		 8.50 4.64 196.26
On 2024-07-25		 189.62
On 2024-07-26		 -3.38 187.20
MTD 196.26
On 2024-07-25		 173.38
On 2024-07-01		 18.80 10.87 189.47
On 2024-07-18		 181.95
On 2024-07-19		 -3.97 181.99
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

191.75 -0.23 -0.12 4,290,885