IBM: International Business Machines Corporation

As of Tuesday, October 28th, 2025

$ 312.57

-0.52 -0.17%

Open: 312.60
High: 319.35
Low: 311.41
Volume: 6,037,407
Previous Close on Monday, October 27th, 2025

$ 313.09

+5.63 +1.83%

Open: 307.80
High: 313.50
Low: 302.88
Volume: 9,028,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 312.60 319.35 311.41 312.57 6,035,601 -0.52 -0.17
2025-10-27 307.80 313.50 302.88 313.09 9,028,256 +5.63 +1.83
2025-10-24 283.77 310.75 282.21 307.46 16,868,352 +22.46 +7.88
2025-10-23 264.95 285.58 263.56 285.00 16,659,159 -2.51 -0.87
2025-10-22 281.99 289.17 281.35 287.51 9,534,714 +5.46 +1.94
2025-10-21 283.31 285.31 281.60 282.05 4,069,857 -1.60 -0.56
2025-10-20 281.25 285.50 280.96 283.65 3,357,824 +2.37 +0.84
2025-10-17 276.15 283.40 275.35 281.28 5,297,931 +5.31 +1.92
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 319.35
On 2025-10-28		 263.56
On 2025-10-23		 30.52 10.82 289.17
On 2025-10-22		 263.56
On 2025-10-23		 -8.86 301.13
10D 319.35
On 2025-10-28		 263.56
On 2025-10-23		 36.42 13.19 289.17
On 2025-10-22		 263.56
On 2025-10-23		 -8.86 290.93
20D 319.35
On 2025-10-28		 263.56
On 2025-10-23		 30.41 10.78 301.04
On 2025-10-07		 263.56
On 2025-10-23		 -12.45 288.15
WTD 319.35
On 2025-10-28		 302.88
On 2025-10-27		 5.11 1.66 313.50
On 2025-10-27		 313.50
On 2025-10-27		 0.00 312.83
MTD 319.35
On 2025-10-28		 263.56
On 2025-10-23		 30.41 10.78 301.04
On 2025-10-07		 263.56
On 2025-10-23		 -12.45 288.15
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

126.61 -0.57 -0.45 4,720,810
LII

Lennox International Inc.

501.16 -1.06 -0.21 418,077
SCCO

Southern Copper Corporation

138.36 +5.37 +4.04 1,862,570
ACGL

Arch Capital Group Ltd.

84.72 -1.22 -1.42 3,721,454
IBM

International Business Machines Corporation

312.57 -0.52 -0.17 6,037,407