IBM: International Business Machines Corporation

As of Thursday, October 30th, 2025

$ 308.21

-- 0 0%

Open: 308.21
High: 308.21
Low: 308.21
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 308.21

-4.36 -1.39%

Open: 312.79
High: 314.33
Low: 307.52
Volume: 4,125,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 312.79 314.33 307.52 308.21 4,125,068 -4.36 -1.39
2025-10-28 312.60 319.35 311.41 312.57 6,035,601 -0.52 -0.17
2025-10-27 307.80 313.50 302.88 313.09 9,028,256 +5.63 +1.83
2025-10-24 283.77 310.75 282.21 307.46 16,868,352 +22.46 +7.88
2025-10-23 264.95 285.58 263.56 285.00 16,659,159 -2.51 -0.87
2025-10-22 281.99 289.17 281.35 287.51 9,534,714 +5.46 +1.94
2025-10-21 283.31 285.31 281.60 282.05 4,069,857 -1.60 -0.56
2025-10-20 281.25 285.50 280.96 283.65 3,357,824 +2.37 +0.84
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 319.35
On 2025-10-28		 263.56
On 2025-10-23		 20.70 7.20 319.35
On 2025-10-28		 307.52
On 2025-10-29		 -3.70 305.27
10D 319.35
On 2025-10-28		 263.56
On 2025-10-23		 27.46 9.78 289.17
On 2025-10-22		 263.56
On 2025-10-23		 -8.86 293.68
20D 319.35
On 2025-10-28		 263.56
On 2025-10-23		 21.72 7.58 301.04
On 2025-10-07		 263.56
On 2025-10-23		 -12.45 289.24
WTD 319.35
On 2025-10-28		 302.88
On 2025-10-27		 0.75 0.24 319.35
On 2025-10-28		 307.52
On 2025-10-29		 -3.70 311.29
MTD 319.35
On 2025-10-28		 263.56
On 2025-10-23		 26.05 9.23 301.04
On 2025-10-07		 263.56
On 2025-10-23		 -12.45 289.11
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.10 -0.18 -0.06 1,430,883
KO

The Coca-Cola Company

69.25 +0.90 +1.32 4,218,013
PFE

Pfizer Inc.

24.30 +0.01 +0.04 19,433,082
VZ

Verizon Communications Inc.

39.32 -0.90 -2.23 10,158,775
VIX

CBOE Volatility Index

16.64 -0.45 -2.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,978.65 +346.65 +0.73 199,225,607
DJTA

Dow Jones Transportation Average

15,899.36 +311.68 +2.00 30,729,786
SPX

S&P 500 Index

6,872.70 -17.89 -0.26
OEX

S&P 100 Index

3,461.26 -19.74 -0.57
NDX

NASDAQ 100 Index

25,920.13 -199.71 -0.76
NYA

NYSE Composite Index

21,630.05 +104.12 +0.48
XAX

NYSE AMEX Composite Index

7,109.95 +9.25 +0.13
RUI

RUSSELL 1000 Index

3,748.98 -8.82 -0.23
RUT

Russell 2000 Index

2,493.47 +8.66 +0.35
RUA

Russell 3000 Index

3,899.63 -8.19 -0.21
VIX

CBOE Volatility Index

16.64 -0.45 -2.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.02 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 -0.11 -0.55
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,060.77 -94.55 -0.78
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

308.21 0.00 0.00