IBM: International Business Machines Corporation

As of Thursday, July 17th, 2025

$ 281.92

-- 0 0%

Open: 281.92
High: 281.92
Low: 281.92
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 281.92

-0.78 -0.28%

Open: 282.75
High: 283.87
Low: 279.87
Volume: 2,801,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 282.75 283.87 279.87 281.92 2,801,878 -0.78 -0.28
2025-07-15 283.77 284.16 280.73 282.70 2,861,954 -1.09 -0.38
2025-07-14 282.83 284.93 281.71 283.79 2,857,137 +0.20 +0.07
2025-07-11 285.01 287.43 282.92 283.59 3,790,679 -3.84 -1.34
2025-07-10 288.90 288.90 282.21 287.43 3,485,059 -2.71 -0.93
2025-07-09 291.39 291.60 288.63 290.14 2,970,170 -0.28 -0.10
2025-07-08 293.10 295.61 289.49 290.42 2,922,867 -2.05 -0.70
2025-07-07 292.50 295.22 290.36 292.47 4,407,519 +0.50 +0.17
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 288.90
On 2025-07-10		 279.87
On 2025-07-16		 -8.22 -2.83 288.90
On 2025-07-10		 279.87
On 2025-07-16		 -3.13 283.89
10D 295.61
On 2025-07-08		 279.87
On 2025-07-16		 -9.28 -3.19 295.61
On 2025-07-08		 279.87
On 2025-07-16		 -5.32 287.21
20D 296.16
On 2025-06-25		 277.20
On 2025-06-20		 0.09 0.03 296.16
On 2025-06-25		 279.87
On 2025-07-16		 -5.50 288.05
WTD 284.93
On 2025-07-14		 279.87
On 2025-07-16		 -1.67 -0.59 284.93
On 2025-07-14		 279.87
On 2025-07-16		 -1.77 282.80
MTD 295.61
On 2025-07-08		 279.87
On 2025-07-16		 -12.86 -4.36 295.61
On 2025-07-08		 279.87
On 2025-07-16		 -5.32 287.57
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

261.71 -4.47 -1.68 13,381,374
KO

The Coca-Cola Company

70.46 +1.19 +1.71 13,548,619
PFE

Pfizer Inc.

24.58 -0.04 -0.14 37,744,428
VZ

Verizon Communications Inc.

41.04 -0.21 -0.51 11,433,738
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,523.40 +268.62 +0.61 323,338,212
DJTA

Dow Jones Transportation Average

16,003.65 +183.31 +1.16 166,003,772
SPX

S&P 500 Index

6,301.84 +38.14 +0.61
OEX

S&P 100 Index

3,103.03 +16.99 +0.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,088.83 +180.86 +0.79
NYA

NYSE Composite Index

20,607.43 +121.68 +0.59
XAX

NYSE AMEX Composite Index

5,972.66 +23.81 +0.40
RUI

RUSSELL 1000 Index

3,450.26 +22.68 +0.66
RUT

Russell 2000 Index

2,255.44 +28.46 +1.28
RUA

Russell 3000 Index

3,586.25 +24.50 +0.69
VIX

CBOE Volatility Index

16.65 -0.51 -2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.17 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,610.73 +108.89 +1.04
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

281.92 0.00 0.00