IBM: International Business Machines Corporation

As of Thursday, March 28th, 2024

$ 190.96

+0.16 +0.08%

Open: 190.94
High: 191.93
Low: 190.34
Volume: 3,692,247
Previous Close on Wednesday, March 27th, 2024

$ 190.80

+2.30 +1.22%

Open: 189.60
High: 190.96
Low: 188.60
Volume: 3,686,059
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 190.94 191.93 190.34 190.96 3,692,247 +0.16 +0.08
2024-03-27 189.60 190.96 188.60 190.80 3,686,059 +2.30 +1.22
2024-03-26 189.02 190.00 188.50 188.50 4,229,036 -0.29 -0.15
2024-03-25 190.26 190.82 188.75 188.79 3,717,537 -2.05 -1.07
2024-03-22 192.00 192.99 190.51 190.84 3,987,835 -1.06 -0.55
2024-03-21 193.00 193.37 190.01 191.90 6,008,624 -2.06 -1.06
2024-03-20 192.87 193.98 191.31 193.96 3,236,237 +0.62 +0.32
2024-03-19 191.49 193.58 190.28 193.34 5,317,245 +1.65 +0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.99
On 2024-03-22
188.50
On 2024-03-26
-0.94 -0.49 192.99
On 2024-03-22
188.50
On 2024-03-26
-2.32 189.98
10D 193.98
On 2024-03-20
188.50
On 2024-03-26
-2.47 -1.28 193.98
On 2024-03-20
188.50
On 2024-03-26
-2.83 191.19
20D 199.18
On 2024-03-12
185.18
On 2024-03-01
5.93 3.20 199.18
On 2024-03-12
188.50
On 2024-03-26
-5.36 192.67
WTD 191.93
On 2024-03-28
188.50
On 2024-03-26
0.12 0.06 190.82
On 2024-03-25
188.50
On 2024-03-26
-1.22 189.76
MTD 199.18
On 2024-03-12
185.18
On 2024-03-01
5.93 3.20 199.18
On 2024-03-12
188.50
On 2024-03-26
-5.36 192.67
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

190.96 +0.16 +0.08 3,692,247