IBM: International Business Machines Corporation

As of Friday, January 17th, 2025

$ 224.79

+2.13 +0.96%

Open: 225.96
High: 225.96
Low: 223.64
Volume: 5,470,797
Previous Close on Thursday, January 16th, 2025

$ 222.66

+2.63 +1.20%

Open: 219.69
High: 222.68
Low: 217.38
Volume: 3,327,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 225.96 225.96 223.64 224.79 5,468,622 +2.13 +0.96
2025-01-16 219.69 222.68 217.38 222.66 3,327,471 +2.63 +1.20
2025-01-15 220.87 221.68 218.01 220.03 2,649,009 +2.28 +1.05
2025-01-14 218.00 218.13 214.61 217.75 3,484,875 +0.35 +0.16
2025-01-13 217.89 219.59 214.75 217.40 3,709,671 -2.35 -1.07
2025-01-10 222.00 222.43 216.80 219.75 3,526,657 -3.43 -1.54
2025-01-08 223.91 224.90 220.83 223.18 2,590,643 -0.78 -0.35
2025-01-07 223.35 226.71 222.83 223.96 3,298,623 +1.29 +0.58
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 225.96
On 2025-01-17		 214.61
On 2025-01-14		 5.04 2.29 219.59
On 2025-01-13		 214.61
On 2025-01-14		 -2.27 220.53
10D 226.71
On 2025-01-07		 214.61
On 2025-01-14		 4.85 2.21 226.71
On 2025-01-07		 214.61
On 2025-01-14		 -5.34 221.48
20D 229.04
On 2024-12-18		 214.61
On 2025-01-14		 -4.18 -1.83 229.04
On 2024-12-18		 214.61
On 2025-01-14		 -6.30 221.82
WTD 225.96
On 2025-01-17		 214.61
On 2025-01-14		 5.04 2.29 219.59
On 2025-01-13		 214.61
On 2025-01-14		 -2.27 220.53
MTD 226.71
On 2025-01-07		 214.61
On 2025-01-14		 4.96 2.26 226.71
On 2025-01-07		 214.61
On 2025-01-14		 -5.34 221.34
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

224.79 +2.13 +0.96 5,470,797