IBM: International Business Machines Corporation

As of Friday, December 1st, 2023

$ 160.55

+1.99 +1.26%

Open: 158.41
High: 160.59
Low: 158.00
Volume: 4,864,380
Previous Close on Thursday, November 30th, 2023

$ 158.56

+2.15 +1.37%

Open: 156.95
High: 158.60
Low: 156.89
Volume: 6,286,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 158.41 160.59 158.00 160.55 4,864,380 +1.99 +1.26
2023-11-30 156.95 158.60 156.89 158.56 6,286,542 +2.15 +1.37
2023-11-29 156.15 157.51 156.02 156.41 3,568,298 +0.76 +0.49
2023-11-28 155.44 155.75 154.86 155.65 2,659,493 +0.08 +0.05
2023-11-27 154.99 156.14 154.75 155.57 3,581,766 +0.39 +0.25
2023-11-24 155.13 155.40 153.92 155.18 1,790,258 +0.05 +0.03
2023-11-22 154.50 155.71 154.16 155.13 3,044,546 +1.22 +0.79
2023-11-21 154.60 154.66 153.51 153.91 2,858,896 -0.44 -0.29
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 160.59
On 2023-12-01		 154.75
On 2023-11-27		 5.37 3.46 156.14
On 2023-11-27		 154.86
On 2023-11-28		 -0.82 157.35
10D 160.59
On 2023-12-01		 152.35
On 2023-11-20		 7.49 4.89 155.71
On 2023-11-22		 153.92
On 2023-11-24		 -1.15 155.82
20D 160.59
On 2023-12-01		 144.84
On 2023-11-02		 15.15 10.42 149.68
On 2023-11-08		 145.28
On 2023-11-09		 -2.94 152.54
WTD 160.59
On 2023-12-01		 154.75
On 2023-11-27		 5.37 3.46 156.14
On 2023-11-27		 154.86
On 2023-11-28		 -0.82 157.35
MTD 160.59
On 2023-12-01		 158.00
On 2023-12-01		 1.99 1.26 -- -- -- 160.55
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29