IBM: International Business Machines Corporation

As of Friday, January 10th, 2025

$ 219.75

-3.43 -1.54%

Open: 222.00
High: 222.43
Low: 216.80
Volume: 3,526,657
Previous Close on Wednesday, January 8th, 2025

$ 223.18

-0.78 -0.35%

Open: 223.91
High: 224.90
Low: 220.83
Volume: 2,590,643

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-01-06 223.00 224.35 220.75 222.67 2,846,564 +0.02 +0.01
2025-01-03 220.55 223.66 220.55 222.65 3,871,898 +2.71 +1.23
2025-01-02 221.82 222.49 217.60 219.94 2,624,564 +0.11 +0.05
2024-12-31 220.72 221.05 218.44 219.83 2,177,752 -0.42 -0.19
2024-12-30 220.54 221.59 217.65 220.25 2,092,149 -2.53 -1.14
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 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -0.19 -0.09 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -4.37 222.44
10D 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -4.66 -2.08 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -4.37 221.99
20D 233.89
On 2024-12-12		 216.80
On 2025-01-10		 -11.97 -5.17 233.89
On 2024-12-12		 216.80
On 2025-01-10		 -7.31 224.26
WTD 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -2.90 -1.30 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -4.37 222.39
MTD 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -0.08 -0.04 226.71
On 2025-01-07		 216.80
On 2025-01-10		 -4.37 222.03
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

219.75 -3.43 -1.54 3,526,657