IBM: International Business Machines Corporation

As of Tuesday, April 29th, 2025

$ 239.39

+3.23 +1.37%

Open: 237.00
High: 239.98
Low: 236.14
Volume: 3,424,185
Previous Close on Monday, April 28th, 2025

$ 236.16

+3.75 +1.61%

Open: 232.86
High: 236.63
Low: 232.07
Volume: 3,588,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 237.00 239.98 236.14 239.39 3,424,185 +3.23 +1.37
2025-04-28 232.86 236.63 232.07 236.16 3,588,854 +3.75 +1.61
2025-04-25 228.95 233.36 226.32 232.41 6,639,460 +3.08 +1.34
2025-04-24 231.18 232.78 224.44 229.33 15,284,818 -16.15 -6.58
2025-04-23 246.00 249.34 243.66 245.48 7,380,728 +4.58 +1.90
2025-04-22 238.50 242.64 238.02 240.90 4,230,055 +4.68 +1.98
2025-04-21 238.07 240.81 232.93 236.22 4,905,516 -2.59 -1.08
2025-04-17 239.68 241.78 237.40 238.81 4,625,178 +0.24 +0.10
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 249.34
On 2025-04-23		 224.44
On 2025-04-24		 -1.51 -0.63 249.34
On 2025-04-23		 224.44
On 2025-04-24		 -9.99 236.55
10D 249.34
On 2025-04-23		 224.44
On 2025-04-24		 0.33 0.14 249.34
On 2025-04-23		 224.44
On 2025-04-24		 -9.99 237.80
20D 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -9.27 -3.73 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -15.15 236.77
WTD 239.98
On 2025-04-29		 232.07
On 2025-04-28		 6.98 3.00 236.63
On 2025-04-28		 236.63
On 2025-04-28		 0.00 237.78
MTD 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -9.27 -3.73 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -15.15 236.77
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROP

Roper Technologies Inc.

556.17 +4.22 +0.76 716,346
CLOV

Clover Health Investments Corp.

3.45 -0.02 -0.58 3,900,451
LPCN

Lipocine Inc.

3.26 -0.02 -0.61 7,417
INFN

Infinera Corporation

6.64 0.00 0.00
IBM

International Business Machines Corporation

239.39 +3.23 +1.37 3,424,185