IBM: International Business Machines Corporation

As of Friday, June 26th, 2026

$ 271.63

+13.36 +5.17%

Open: 258.94
High: 273.14
Low: 258.28
Volume: 9,596,071
Previous Close on Thursday, June 25th, 2026

$ 258.27

-4.69 -1.78%

Open: 267.67
High: 268.76
Low: 256.00
Volume: 8,537,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 258.94 273.14 258.28 271.63 9,596,071 +13.36 +5.17
2026-06-25 267.67 268.76 256.00 258.27 8,537,322 -4.69 -1.78
2026-06-24 261.84 265.07 256.18 262.96 7,883,670 -1.98 -0.75
2026-06-23 261.58 267.53 255.26 264.94 15,252,282 +12.72 +5.04
2026-06-22 248.43 253.31 243.81 252.22 8,542,795 +3.12 +1.25
2026-06-18 251.38 252.47 243.68 249.10 16,520,422 -13.25 -5.05
2026-06-17 266.35 268.87 261.88 262.35 5,482,837 -8.46 -3.12
2026-06-16 270.87 276.62 268.61 270.81 4,851,786 +2.10 +0.78
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 273.14
On 2026-06-26		 243.81
On 2026-06-22		 22.53 9.04 267.53
On 2026-06-23		 256.18
On 2026-06-24		 -4.24 262.00
10D 278.94
On 2026-06-12		 243.68
On 2026-06-18		 -3.22 -1.17 278.94
On 2026-06-12		 243.68
On 2026-06-18		 -12.64 263.32
20D 332.46
On 2026-06-02		 243.68
On 2026-06-18		 7.41 2.80 332.46
On 2026-06-02		 243.68
On 2026-06-18		 -26.70 278.92
WTD 273.14
On 2026-06-26		 243.81
On 2026-06-22		 22.53 9.04 267.53
On 2026-06-23		 256.18
On 2026-06-24		 -4.24 262.00
MTD 332.46
On 2026-06-02		 243.68
On 2026-06-18		 -26.17 -8.79 332.46
On 2026-06-02		 243.68
On 2026-06-18		 -26.70 277.93
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

271.63 +13.36 +5.17 9,596,071