IBM: International Business Machines Corporation

As of Tuesday, January 27th, 2026

$ 293.86

-2.47 -0.83%

Open: 297.16
High: 297.33
Low: 293.27
Volume: 2,943,666
Previous Close on Monday, January 26th, 2026

$ 296.33

+3.89 +1.33%

Open: 293.16
High: 296.82
Low: 293.14
Volume: 3,718,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 297.16 297.33 293.27 293.86 2,943,524 -2.47 -0.83
2026-01-26 293.16 296.82 293.14 296.33 3,718,068 +3.89 +1.33
2026-01-23 294.07 294.34 289.79 292.44 3,280,836 -2.23 -0.76
2026-01-22 299.42 300.93 293.53 294.67 3,629,425 -2.87 -0.96
2026-01-21 292.76 297.67 292.51 297.54 5,179,763 +6.19 +2.12
2026-01-20 301.35 301.60 290.16 291.35 7,216,265 -14.32 -4.68
2026-01-16 301.00 307.45 300.78 305.67 5,996,237 +7.72 +2.59
2026-01-15 309.00 311.88 297.04 297.95 4,899,822 -11.08 -3.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

35.46 -0.14 -0.39 3,044,522
CABO

Cable One Inc.

75.30 -3.54 -4.49 135,199
QDF

FlexShares Quality Dividend Index Fund

82.78 +0.63 +0.77 14,279
U

Unity Software Inc.

41.25 -1.75 -4.07 7,631,773
IBM

International Business Machines Corporation

293.86 -2.47 -0.83 2,943,666