IBM: International Business Machines Corporation

As of Friday, November 8th, 2024

$ 213.72

+0.03 +0.01%

Open: 214.16
High: 216.70
Low: 212.78
Volume: 3,195,748
Previous Close on Thursday, November 7th, 2024

$ 213.69

+0.09 +0.04%

Open: 213.64
High: 214.52
Low: 211.93
Volume: 3,673,137
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 214.16 216.70 212.78 213.72 3,195,748 +0.03 +0.01
2024-11-07 213.64 214.52 211.93 213.69 3,673,137 +0.09 +0.04
2024-11-06 213.48 214.33 210.37 213.60 3,887,268 +6.03 +2.91
2024-11-05 206.17 208.12 205.57 207.57 2,435,737 +1.25 +0.61
2024-11-04 207.65 207.70 205.80 206.32 2,588,714 -1.93 -0.93
2024-11-01 207.77 209.84 207.41 208.25 3,307,624 +1.53 +0.74
2024-10-31 204.13 208.13 203.51 206.72 5,878,533 +1.82 +0.89
2024-10-30 209.48 211.12 204.26 204.90 6,947,313 -5.53 -2.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 216.70
On 2024-11-08
205.57
On 2024-11-05
5.47 2.63 207.70
On 2024-11-04
207.70
On 2024-11-04
0.00 210.98
10D 216.70
On 2024-11-08
203.51
On 2024-10-31
-0.95 -0.44 216.25
On 2024-10-28
203.51
On 2024-10-31
-5.89 209.81
20D 237.37
On 2024-10-15
203.51
On 2024-10-31
-19.54 -8.38 237.37
On 2024-10-15
203.51
On 2024-10-31
-14.26 219.74
WTD 216.70
On 2024-11-08
205.57
On 2024-11-05
5.47 2.63 207.70
On 2024-11-04
207.70
On 2024-11-04
0.00 210.98
MTD 216.70
On 2024-11-08
205.57
On 2024-11-05
7.00 3.39 209.84
On 2024-11-01
205.57
On 2024-11-05
-2.03 210.53
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

213.72 +0.03 +0.01 3,195,748