IBM: International Business Machines Corporation

As of Friday, December 12th, 2025

$ 309.24

-1.50 -0.48%

Open: 310.57
High: 311.05
Low: 303.33
Volume: 2,907,207
Previous Close on Thursday, December 11th, 2025

$ 310.74

-1.93 -0.62%

Open: 312.00
High: 313.44
Low: 308.40
Volume: 2,671,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 310.57 311.05 303.33 309.24 2,907,207 -1.50 -0.48
2025-12-11 312.00 313.44 308.40 310.74 2,671,114 -1.93 -0.62
2025-12-10 310.23 314.69 306.65 312.67 3,359,875 +2.19 +0.71
2025-12-09 309.63 313.97 308.75 310.48 2,933,920 +1.30 +0.42
2025-12-08 309.62 315.35 307.95 309.18 3,619,377 +1.24 +0.40
2025-12-05 308.59 311.83 307.18 307.94 2,322,178 -0.05 -0.02
2025-12-04 302.88 309.61 302.54 307.99 2,936,836 +5.37 +1.77
2025-12-03 302.88 303.97 298.91 302.62 3,915,757 +0.84 +0.28
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 315.35
On 2025-12-08		 303.33
On 2025-12-12		 1.30 0.42 315.35
On 2025-12-08		 303.33
On 2025-12-12		 -3.81 310.46
10D 315.35
On 2025-12-08		 298.91
On 2025-12-03		 0.66 0.21 315.35
On 2025-12-08		 303.33
On 2025-12-12		 -3.81 307.83
20D 315.35
On 2025-12-08		 288.07
On 2025-11-19		 4.38 1.44 307.72
On 2025-11-14		 288.07
On 2025-11-19		 -6.39 303.39
WTD 315.35
On 2025-12-08		 303.33
On 2025-12-12		 1.30 0.42 315.35
On 2025-12-08		 303.33
On 2025-12-12		 -3.81 310.46
MTD 315.35
On 2025-12-08		 298.91
On 2025-12-03		 0.66 0.21 315.35
On 2025-12-08		 303.33
On 2025-12-12		 -3.81 307.83
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

309.24 -1.50 -0.48 2,907,207