IBM: International Business Machines Corporation

As of Wednesday, July 2nd, 2025

$ 287.65

-3.55 -1.22%

Open: 290.00
High: 290.19
Low: 286.90
Volume: 3,201,247
Previous Close on Tuesday, July 1st, 2025

$ 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
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 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
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
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