IBM: International Business Machines Corporation

As of Friday, June 12th, 2026

$ 272.24

-2.61 -0.95%

Open: 278.94
High: 278.94
Low: 267.68
Volume: 5,094,037
Previous Close on Thursday, June 11th, 2026

$ 274.85

+2.49 +0.91%

Open: 268.00
High: 276.48
Low: 266.50
Volume: 6,913,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 278.94 278.94 267.68 272.24 5,094,037 -2.61 -0.95
2026-06-11 268.00 276.48 266.50 274.85 6,913,350 +2.49 +0.91
2026-06-10 273.82 280.51 271.33 272.36 5,040,552 -5.13 -1.85
2026-06-09 281.14 283.59 271.29 277.49 8,341,947 -3.33 -1.19
2026-06-08 286.44 290.50 279.43 280.82 6,448,158 -4.02 -1.41
2026-06-05 300.00 302.30 281.07 284.84 12,469,235 -16.93 -5.61
2026-06-04 307.43 310.44 300.18 301.77 9,576,293 -3.86 -1.26
2026-06-03 318.30 318.30 302.53 305.63 13,474,102 -23.60 -7.17
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 290.50
On 2026-06-08		 266.50
On 2026-06-11		 -12.60 -4.42 290.50
On 2026-06-08		 266.50
On 2026-06-11		 -8.26 275.55
10D 332.46
On 2026-06-02		 266.50
On 2026-06-11		 -25.56 -8.58 332.46
On 2026-06-02		 266.50
On 2026-06-11		 -19.84 291.97
20D 332.46
On 2026-06-02		 216.78
On 2026-05-20		 53.87 24.67 332.46
On 2026-06-02		 266.50
On 2026-06-11		 -19.84 269.19
WTD 290.50
On 2026-06-08		 266.50
On 2026-06-11		 -12.60 -4.42 290.50
On 2026-06-08		 266.50
On 2026-06-11		 -8.26 275.55
MTD 332.46
On 2026-06-02		 266.50
On 2026-06-11		 -25.56 -8.58 332.46
On 2026-06-02		 266.50
On 2026-06-11		 -19.84 291.97
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

272.24 -2.61 -0.95 5,094,037