IBM: International Business Machines Corporation

As of Wednesday, July 29th, 2026

$ 226.44

-1.11 -0.49%

Open: 227.70
High: 230.97
Low: 223.95
Volume: 7,976,841
Previous Close on Tuesday, July 28th, 2026

$ 227.55

+11.27 +5.21%

Open: 219.73
High: 228.98
Low: 215.11
Volume: 13,011,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 227.70 230.97 223.95 226.44 7,948,243 -1.11 -0.49
2026-07-28 219.73 228.98 215.11 227.55 13,011,051 +11.27 +5.21
2026-07-27 217.75 219.63 215.29 216.28 8,323,979 +2.09 +0.98
2026-07-24 209.28 216.10 206.80 214.19 10,578,780 +7.54 +3.65
2026-07-23 202.64 207.55 199.19 206.65 15,255,054 +0.88 +0.43
2026-07-22 207.68 212.34 204.73 205.77 13,514,610 -4.73 -2.25
2026-07-21 210.72 214.97 209.18 210.50 11,437,114 -2.50 -1.17
2026-07-20 210.07 216.28 208.82 213.00 9,320,621 +0.33 +0.16
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 230.97
On 2026-07-29		 199.19
On 2026-07-23		 20.67 10.05 207.55
On 2026-07-23		 207.55
On 2026-07-23		 0.00 218.22
10D 230.97
On 2026-07-29		 199.19
On 2026-07-23		 15.24 7.22 219.95
On 2026-07-16		 199.19
On 2026-07-23		 -9.44 215.21
20D 311.80
On 2026-07-07		 199.19
On 2026-07-23		 -54.77 -19.48 311.80
On 2026-07-07		 199.19
On 2026-07-23		 -36.12 246.85
WTD 230.97
On 2026-07-29		 215.11
On 2026-07-28		 12.25 5.72 219.63
On 2026-07-27		 219.63
On 2026-07-27		 0.00 223.42
MTD 311.80
On 2026-07-07		 199.19
On 2026-07-23		 -54.77 -19.48 311.80
On 2026-07-07		 199.19
On 2026-07-23		 -36.12 246.85
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

173.75 +4.41 +2.60 4,055,222
NFG

National Fuel Gas Company

80.94 -0.45 -0.55 1,130,601
STZ

Constellation Brands Inc.

131.75 -0.27 -0.20 2,483,726
ANIP

ANI Pharmaceuticals Inc.

81.78 +0.74 +0.91 286,185
IBM

International Business Machines Corporation

226.44 -1.11 -0.49 7,976,841