IBM: International Business Machines Corporation

As of Friday, June 13th, 2025

$ 277.22

-3.81 -1.36%

Open: 278.21
High: 279.84
Low: 275.83
Volume: 3,477,689
Previous Close on Thursday, June 12th, 2025

$ 281.03

-0.49 -0.17%

Open: 281.53
High: 283.06
Low: 279.83
Volume: 3,412,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 278.21 279.84 275.83 277.22 3,477,689 -3.81 -1.36
2025-06-12 281.53 283.06 279.83 281.03 3,412,545 -0.49 -0.17
2025-06-11 276.70 281.75 275.11 281.52 4,612,261 +5.28 +1.91
2025-06-10 273.19 277.47 272.56 276.24 5,157,783 +4.16 +1.53
2025-06-09 268.10 273.47 266.71 272.08 4,330,184 +3.21 +1.19
2025-06-06 267.99 270.17 267.53 268.87 2,495,245 +2.01 +0.75
2025-06-05 265.20 267.51 265.10 266.86 2,654,112 +1.34 +0.50
2025-06-04 264.90 267.00 264.79 265.52 2,587,412 +0.32 +0.12
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 283.06
On 2025-06-12		 266.71
On 2025-06-09		 8.35 3.11 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 277.62
10D 283.06
On 2025-06-12		 257.22
On 2025-06-02		 18.16 7.01 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 271.84
20D 283.06
On 2025-06-12		 255.79
On 2025-05-23		 10.54 3.95 269.28
On 2025-05-20		 255.79
On 2025-05-23		 -5.01 266.98
WTD 283.06
On 2025-06-12		 266.71
On 2025-06-09		 8.35 3.11 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 277.62
MTD 283.06
On 2025-06-12		 257.22
On 2025-06-02		 18.16 7.01 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 271.84
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
LPCN

Lipocine Inc.

3.12 -0.04 -1.42 12,066
WPC

W. P. Carey Inc.

63.34 -0.02 -0.03 1,203,542
IBM

International Business Machines Corporation

277.22 -3.81 -1.36 3,477,689