IBM: International Business Machines Corporation

As of Thursday, April 30th, 2026

$ 227.10

-- 0 0%

Open: 227.10
High: 227.10
Low: 227.10
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 227.10

-5.97 -2.56%

Open: 230.34
High: 231.48
Low: 226.82
Volume: 6,401,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 230.34 231.48 226.82 227.10 6,401,479 -5.97 -2.56
2026-04-28 230.50 233.56 228.46 233.07 5,141,119 +5.02 +2.20
2026-04-27 229.95 231.32 227.12 228.05 7,880,440 -3.93 -1.69
2026-04-24 231.93 232.80 225.00 231.98 9,761,845 +0.90 +0.39
2026-04-23 232.27 232.91 221.73 231.08 22,240,392 -20.78 -8.25
2026-04-22 254.51 257.54 247.21 251.86 10,451,164 -3.82 -1.49
2026-04-21 254.00 258.09 251.87 255.68 5,409,078 +1.97 +0.78
2026-04-20 255.00 258.50 252.56 253.71 4,992,843 +0.24 +0.09
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 233.56
On 2026-04-28		 221.73
On 2026-04-23		 -24.76 -9.83 232.91
On 2026-04-23		 225.00
On 2026-04-24		 -3.40 230.26
10D 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -17.70 -7.23 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -14.22 241.70
20D 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -15.29 -6.31 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -14.22 241.63
WTD 233.56
On 2026-04-28		 226.82
On 2026-04-29		 -4.88 -2.10 233.56
On 2026-04-28		 226.82
On 2026-04-29		 -2.88 229.41
MTD 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -15.29 -6.31 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -14.22 241.63
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 0.00 0.00 9,819,435
KO

The Coca-Cola Company

78.87 0.00 0.00 18,294,748
PFE

Pfizer Inc.

26.26 0.00 0.00 29,969,699
VZ

Verizon Communications Inc.

46.61 0.00 0.00 24,195,676
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 0.00 0.00 453,287,653
DJTA

Dow Jones Transportation Average

20,531.30 0.00 0.00 126,119,578
SPX

S&P 500 Index

7,135.95 0.00 0.00
OEX

S&P 100 Index

3,524.11 0.00 0.00
NDX

NASDAQ 100 Index

27,186.99 0.00 0.00
NYA

NYSE Composite Index

22,751.51 0.00 0.00
XAX

NYSE AMEX Composite Index

8,928.75 +0.01 +0.00
RUI

RUSSELL 1000 Index

3,881.66 0.00 0.00
RUT

Russell 2000 Index

2,739.47 0.00 0.00
RUA

Russell 3000 Index

4,048.48 0.00 0.00
VIX

CBOE Volatility Index

18.81 +0.67 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.21 +0.23 +0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.25 +0.26 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.44 +2.12
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

31.75 0.00 0.00
IBM

International Business Machines Corporation

227.10 0.00 0.00