IBM: International Business Machines Corporation

As of Friday, May 30th, 2025

$ 258.50

B: 258.41 X 1
A: 258.58 X 1

-0.20 -0.08%

Open: 258.75
High: 259.20
Low: 257.84
Volume: 252,643
Previous Close on Thursday, May 29th, 2025

$ 258.69

-1.55 -0.60%

Open: 260.75
High: 261.13
Low: 256.77
Volume: 2,291,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 260.75 261.13 256.77 258.69 2,291,596 -1.55 -0.60
2025-05-28 263.16 265.00 259.94 260.24 2,268,123 -2.99 -1.14
2025-05-27 261.00 263.79 259.63 263.23 3,280,651 +4.60 +1.78
2025-05-23 258.58 259.87 255.79 258.63 2,716,498 +0.26 +0.10
2025-05-22 260.77 261.27 257.91 258.37 3,087,344 -2.50 -0.96
2025-05-21 264.97 265.65 260.41 260.87 3,750,206 -6.08 -2.28
2025-05-20 267.40 269.28 265.62 266.95 2,424,052 -1.46 -0.54
2025-05-19 265.45 269.14 265.08 268.41 3,198,214 +1.65 +0.62
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 265.00
On 2025-05-28		 255.79
On 2025-05-23		 -2.18 -0.84 265.00
On 2025-05-28		 256.77
On 2025-05-29		 -3.11 259.83
10D 269.28
On 2025-05-20		 255.79
On 2025-05-23		 0.87 0.34 269.28
On 2025-05-20		 255.79
On 2025-05-23		 -5.01 262.88
20D 269.28
On 2025-05-20		 237.95
On 2025-05-01		 16.87 6.98 269.28
On 2025-05-20		 255.79
On 2025-05-23		 -5.01 256.96
WTD 265.00
On 2025-05-28		 256.77
On 2025-05-29		 0.06 0.02 265.00
On 2025-05-28		 256.77
On 2025-05-29		 -3.11 260.72
MTD 269.28
On 2025-05-20		 237.95
On 2025-05-01		 16.87 6.98 269.28
On 2025-05-20		 255.79
On 2025-05-23		 -5.01 256.96
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 713,783
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,217,440
PFE

Pfizer Inc.

23.43 -0.02 -0.10 4,719,960
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,939,479
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,249.47 +33.74 +0.08 119,666,629
DJTA

Dow Jones Transportation Average

14,723.07 -22.31 -0.15 23,121,474
SPX

S&P 500 Index

5,906.17 -6.00 -0.10
OEX

S&P 100 Index

2,883.41 -2.19 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,328.47 -35.48 -0.17
NYA

NYSE Composite Index

19,742.36 -1.50 -0.01
XAX

NYSE AMEX Composite Index

5,198.82 -13.30 -0.26
RUI

RUSSELL 1000 Index

3,231.61 -3.96 -0.12
RUT

Russell 2000 Index

2,065.58 -9.20 -0.44
RUA

Russell 3000 Index

3,355.76 -4.58 -0.14
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.57 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.72 -10.34 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

224.75 0.00 0.00
IBM

International Business Machines Corporation

258.50 -0.20 -0.08 252,650