IBM: International Business Machines Corporation

As of Friday, April 26th, 2024

$ 167.13

-1.78 -1.05%

Open: 167.50
High: 167.87
Low: 165.73
Volume: 8,951,413
Previous Close on Thursday, April 25th, 2024

$ 168.91

-15.19 -8.25%

Open: 168.20
High: 172.45
Low: 165.66
Volume: 16,684,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 167.50 167.87 165.73 167.13 8,951,413 -1.78 -1.05
2024-04-25 168.20 172.45 165.66 168.91 16,684,166 -15.19 -8.25
2024-04-24 183.17 184.29 181.40 184.10 6,773,953 +1.90 +1.04
2024-04-23 182.73 184.68 179.00 182.20 5,916,904 +0.30 +0.16
2024-04-22 182.45 183.32 180.45 181.90 2,874,388 +0.32 +0.18
2024-04-19 182.43 182.80 180.57 181.58 3,036,365 +0.11 +0.06
2024-04-18 182.35 183.46 180.17 181.47 2,886,391 -1.63 -0.89
2024-04-17 184.16 184.67 181.78 183.10 3,001,860 -0.65 -0.35
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 184.68
On 2024-04-23		 165.66
On 2024-04-25		 -14.45 -7.96 184.68
On 2024-04-23		 165.66
On 2024-04-25		 -10.30 176.85
10D 187.48
On 2024-04-15		 165.66
On 2024-04-25		 -15.14 -8.31 187.48
On 2024-04-15		 165.66
On 2024-04-25		 -11.64 179.54
20D 193.28
On 2024-04-04		 165.66
On 2024-04-25		 -23.83 -12.48 193.28
On 2024-04-04		 165.66
On 2024-04-25		 -14.29 183.77
WTD 184.68
On 2024-04-23		 165.66
On 2024-04-25		 -14.45 -7.96 184.68
On 2024-04-23		 165.66
On 2024-04-25		 -10.30 176.85
MTD 193.28
On 2024-04-04		 165.66
On 2024-04-25		 -23.83 -12.48 193.28
On 2024-04-04		 165.66
On 2024-04-25		 -14.29 183.77
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

167.13 -1.78 -1.05 8,951,413