IBM: International Business Machines Corporation
$ 287.65 |
|
-3.55 -1.22% |
Open: | 290.00 |
High: | 290.19 |
Low: | 286.90 |
Volume: | 3,201,247 |
$ 291.20
-3.58 -1.21%
Open: | 294.55 |
High: | 295.11 |
Low: | 290.08 |
Volume: | 3,271,914 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 290.00 | 290.19 | 286.90 | 287.65 | 3,201,247 | -3.55 | -1.22 |
2025-07-01 | 294.55 | 295.11 | 290.08 | 291.20 | 3,271,914 | -3.58 | -1.21 |
2025-06-30 | 290.93 | 294.81 | 290.00 | 294.78 | 3,492,919 | +5.08 | +1.75 |
2025-06-27 | 292.97 | 293.12 | 288.52 | 289.70 | 3,561,027 | -2.23 | -0.76 |
2025-06-26 | 291.80 | 292.91 | 290.17 | 291.93 | 3,611,766 | +0.87 | +0.30 |
2025-06-25 | 294.49 | 296.16 | 289.50 | 291.06 | 3,857,022 | -2.73 | -0.93 |
2025-06-24 | 290.46 | 294.34 | 288.41 | 293.79 | 3,985,917 | +4.61 | +1.59 |
2025-06-23 | 281.65 | 289.58 | 280.21 | 289.18 | 3,690,909 | +8.21 | +2.92 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-3.41 | -1.17 | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-2.78 | 291.05 |
10D | 296.16 On 2025-06-25 |
277.20 On 2025-06-20 |
4.60 | 1.63 | 286.91 On 2025-06-18 |
277.20 On 2025-06-20 |
-3.38 | 289.35 |
20D | 296.16 On 2025-06-25 |
264.79 On 2025-06-04 |
22.45 | 8.47 | 286.91 On 2025-06-18 |
277.20 On 2025-06-20 |
-3.38 | 282.38 |
WTD | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-2.05 | -0.71 | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-2.78 | 291.21 |
MTD | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-7.13 | -2.42 | 295.11 On 2025-07-01 |
286.90 On 2025-07-02 |
-2.78 | 289.43 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IBM
International Business Machines Corporation |
287.65 | -3.55 | -1.22 | 3,201,247 |