IBM: International Business Machines Corporation

As of Thursday, December 8th, 2022

$ 147.78

+0.51 +0.35%

Open: 147.90
High: 149.15
Low: 147.37
Volume: 2,664,229
Previous Close on Wednesday, December 7th, 2022

$ 147.27

-0.23 -0.16%

Open: 147.33
High: 148.11
Low: 146.29
Volume: 3,970,069
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 147.90 149.15 147.37 147.78 2,664,229 +0.51 +0.35
2022-12-07 147.33 148.11 146.29 147.27 3,970,069 -0.23 -0.16
2022-12-06 147.30 147.80 146.70 147.50 2,845,974 +0.09 +0.06
2022-12-05 147.94 148.93 146.80 147.41 2,770,834 -1.26 -0.85
2022-12-02 148.13 149.16 147.73 148.67 2,899,432 -0.49 -0.33
2022-12-01 149.98 150.01 147.34 149.16 4,489,712 +0.26 +0.17
2022-11-30 146.19 149.64 145.67 148.90 5,851,921 +2.41 +1.65
2022-11-29 145.91 147.17 145.70 146.49 2,752,820 +0.31 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.16
On 2022-12-02
146.29
On 2022-12-07
-1.38 -0.93 149.16
On 2022-12-02
146.29
On 2022-12-07
-1.92 147.73
10D 150.01
On 2022-12-01
145.67
On 2022-11-30
-0.97 -0.65 149.49
On 2022-11-25
145.70
On 2022-11-29
-2.54 147.77
20D 150.46
On 2022-11-23
138.29
On 2022-11-10
10.39 7.56 150.46
On 2022-11-23
145.67
On 2022-11-30
-3.18 146.67
WTD 149.15
On 2022-12-08
146.29
On 2022-12-07
-0.89 -0.60 148.93
On 2022-12-05
146.29
On 2022-12-07
-1.77 147.49
MTD 150.01
On 2022-12-01
146.29
On 2022-12-07
-1.12 -0.75 150.01
On 2022-12-01
146.29
On 2022-12-07
-2.48 147.97
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,996
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,092
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,674
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,815
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75