IBM: International Business Machines Corporation

As of Monday, March 18th, 2024

$ 191.69

+0.62 +0.32%

Open: 191.70
High: 193.23
Low: 190.32
Volume: 5,408,239
Previous Close on Friday, March 15th, 2024

$ 191.07

-2.36 -1.22%

Open: 191.99
High: 193.06
Low: 190.70
Volume: 8,827,979
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 191.70 193.23 190.32 191.69 5,406,647 +0.62 +0.32
2024-03-15 191.99 193.06 190.70 191.07 8,827,979 -2.36 -1.22
2024-03-14 196.95 197.75 192.12 193.43 4,106,316 -3.27 -1.66
2024-03-13 197.55 198.10 195.32 196.70 3,992,046 -1.08 -0.55
2024-03-12 192.46 199.18 192.15 197.78 5,862,791 +6.05 +3.16
2024-03-11 195.09 195.38 190.88 191.73 4,713,733 -4.22 -2.15
2024-03-08 196.06 197.77 194.38 195.95 3,810,296 -0.59 -0.30
2024-03-07 197.58 198.73 196.14 196.54 4,594,164 +0.38 +0.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 199.18
On 2024-03-12
190.32
On 2024-03-18
-0.04 -0.02 199.18
On 2024-03-12
190.32
On 2024-03-18
-4.45 194.13
10D 199.18
On 2024-03-12
190.32
On 2024-03-18
-1.37 -0.71 199.18
On 2024-03-12
190.32
On 2024-03-18
-4.45 194.30
20D 199.18
On 2024-03-12
178.75
On 2024-02-21
4.05 2.16 188.77
On 2024-02-20
178.75
On 2024-02-21
-5.31 189.83
WTD 193.23
On 2024-03-18
190.32
On 2024-03-18
0.62 0.32 -- -- -- 191.69
MTD 199.18
On 2024-03-12
185.18
On 2024-03-01
6.66 3.60 199.18
On 2024-03-12
190.32
On 2024-03-18
-4.45 193.69
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

191.69 +0.62 +0.32 5,408,239