IBM: International Business Machines Corporation

As of Monday, December 29th, 2025

$ 305.74

+0.65 +0.21%

Open: 304.65
High: 310.00
Low: 303.75
Volume: 3,325,339
Previous Close on Friday, December 26th, 2025

$ 305.09

+0.53 +0.17%

Open: 304.69
High: 305.75
Low: 303.67
Volume: 1,471,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 304.65 310.00 303.75 305.74 3,325,339 +0.65 +0.21
2025-12-26 304.69 305.75 303.67 305.09 1,471,406 +0.53 +0.17
2025-12-24 303.76 305.15 302.30 304.56 1,210,441 +0.78 +0.26
2025-12-23 301.34 305.13 300.65 303.78 2,910,560 +0.99 +0.33
2025-12-22 301.03 303.18 298.32 302.79 2,598,311 +1.81 +0.60
2025-12-19 300.35 306.86 299.10 300.98 9,579,353 +0.53 +0.18
2025-12-18 303.15 304.45 295.70 300.45 4,047,312 -2.87 -0.95
2025-12-17 303.79 306.25 303.08 303.32 3,036,159 +0.14 +0.05
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 310.00
On 2025-12-29		 298.32
On 2025-12-22		 4.76 1.58 303.18
On 2025-12-22		 303.18
On 2025-12-22		 0.00 304.39
10D 311.36
On 2025-12-15		 295.70
On 2025-12-18		 -3.50 -1.13 311.36
On 2025-12-15		 295.70
On 2025-12-18		 -5.03 303.86
20D 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -2.84 -0.92 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -6.23 305.84
WTD 310.00
On 2025-12-29		 303.75
On 2025-12-29		 0.65 0.21 -- -- -- 305.74
MTD 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -2.84 -0.92 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -6.23 305.84
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,598
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,795
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,214
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,379
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

305.74 +0.65 +0.21 3,325,339