IBM: International Business Machines Corporation

As of Wednesday, April 24th, 2024

$ 184.10

+1.90 +1.04%

Open: 183.17
High: 184.29
Low: 181.40
Volume: 6,827,955
Previous Close on Tuesday, April 23rd, 2024

$ 182.20

+0.30 +0.16%

Open: 182.73
High: 184.68
Low: 179.00
Volume: 5,916,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 183.17 184.29 181.40 184.10 6,773,953 +1.90 +1.04
2024-04-23 182.73 184.68 179.00 182.20 5,916,904 +0.30 +0.16
2024-04-22 182.45 183.32 180.45 181.90 2,874,388 +0.32 +0.18
2024-04-19 182.43 182.80 180.57 181.58 3,036,365 +0.11 +0.06
2024-04-18 182.35 183.46 180.17 181.47 2,886,391 -1.63 -0.89
2024-04-17 184.16 184.67 181.78 183.10 3,001,860 -0.65 -0.35
2024-04-16 185.59 185.71 182.86 183.75 4,472,927 +2.50 +1.38
2024-04-15 185.57 187.48 180.88 181.25 3,513,834 -1.02 -0.56
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 184.68
On 2024-04-23		 179.00
On 2024-04-23		 1.00 0.55 184.68
On 2024-04-23		 181.40
On 2024-04-24		 -1.78 182.25
10D 187.48
On 2024-04-15		 179.00
On 2024-04-23		 -1.94 -1.04 187.48
On 2024-04-15		 179.00
On 2024-04-23		 -4.52 182.75
20D 193.28
On 2024-04-04		 179.00
On 2024-04-23		 -4.40 -2.33 193.28
On 2024-04-04		 179.00
On 2024-04-23		 -7.39 186.06
WTD 184.68
On 2024-04-23		 179.00
On 2024-04-23		 2.52 1.39 184.68
On 2024-04-23		 181.40
On 2024-04-24		 -1.78 182.73
MTD 193.28
On 2024-04-04		 179.00
On 2024-04-23		 -6.86 -3.59 193.28
On 2024-04-04		 179.00
On 2024-04-23		 -7.39 185.52
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

184.10 +1.90 +1.04 6,827,955