IBM: International Business Machines Corporation

As of Friday, September 12th, 2025

$ 253.44

-3.57 -1.39%

Open: 256.95
High: 257.25
Low: 252.43
Volume: 3,399,977
Previous Close on Thursday, September 11th, 2025

$ 257.01

+0.13 +0.05%

Open: 257.56
High: 258.55
Low: 255.66
Volume: 3,177,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 256.95 257.25 252.43 253.44 3,399,977 -3.57 -1.39
2025-09-11 257.56 258.55 255.66 257.01 3,177,952 +0.13 +0.05
2025-09-10 259.65 260.08 254.56 256.88 5,116,357 -2.23 -0.86
2025-09-09 256.12 260.66 254.88 259.11 4,927,067 +3.02 +1.18
2025-09-08 248.63 257.15 247.02 256.09 6,926,332 +7.56 +3.04
2025-09-05 248.23 249.03 245.45 248.53 3,138,557 +1.35 +0.55
2025-09-04 245.42 249.28 242.85 247.18 4,744,926 +3.08 +1.26
2025-09-03 240.02 244.25 239.41 244.10 3,156,576 +2.60 +1.08
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 260.66
On 2025-09-09		 247.02
On 2025-09-08		 4.91 1.98 260.66
On 2025-09-09		 252.43
On 2025-09-12		 -3.16 256.51
10D 260.66
On 2025-09-09		 238.25
On 2025-09-02		 7.71 3.14 260.66
On 2025-09-09		 252.43
On 2025-09-12		 -3.16 250.73
20D 260.66
On 2025-09-09		 236.77
On 2025-08-15		 16.33 6.89 260.66
On 2025-09-09		 252.43
On 2025-09-12		 -3.16 246.22
WTD 260.66
On 2025-09-09		 247.02
On 2025-09-08		 4.91 1.98 260.66
On 2025-09-09		 252.43
On 2025-09-12		 -3.16 256.51
MTD 260.66
On 2025-09-09		 238.25
On 2025-09-02		 9.95 4.09 260.66
On 2025-09-09		 252.43
On 2025-09-12		 -3.16 251.54
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

133.73 +1.08 +0.81 5,674,470
LII

Lennox International Inc.

544.48 -22.80 -4.02 463,443
SCCO

Southern Copper Corporation

106.18 +1.13 +1.08 1,606,293
ACGL

Arch Capital Group Ltd.

92.26 -0.03 -0.03 1,256,086
IBM

International Business Machines Corporation

253.44 -3.57 -1.39 3,399,977