IBM: International Business Machines Corporation

As of Wednesday, June 18th, 2025

$ 283.21

+0.16 +0.06%

Open: 285.00
High: 286.91
Low: 282.94
Volume: 3,473,402
Previous Close on Tuesday, June 17th, 2025

$ 283.05

+1.22 +0.43%

Open: 281.15
High: 284.79
Low: 281.00
Volume: 2,955,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 285.00 286.91 282.94 283.21 3,473,402 +0.16 +0.06
2025-06-17 281.15 284.79 281.00 283.05 2,955,218 +1.22 +0.43
2025-06-16 279.31 284.50 278.67 281.83 3,673,078 +4.61 +1.66
2025-06-13 278.21 279.84 275.83 277.22 3,477,689 -3.81 -1.36
2025-06-12 281.53 283.06 279.83 281.03 3,412,545 -0.49 -0.17
2025-06-11 276.70 281.75 275.11 281.52 4,612,261 +5.28 +1.91
2025-06-10 273.19 277.47 272.56 276.24 5,157,783 +4.16 +1.53
2025-06-09 268.10 273.47 266.71 272.08 4,330,184 +3.21 +1.19
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 286.91
On 2025-06-18		 275.83
On 2025-06-13		 1.69 0.60 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 281.27
10D 286.91
On 2025-06-18		 265.10
On 2025-06-05		 17.69 6.66 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 277.19
20D 286.91
On 2025-06-18		 255.79
On 2025-05-23		 16.26 6.09 265.65
On 2025-05-21		 255.79
On 2025-05-23		 -3.71 269.28
WTD 286.91
On 2025-06-18		 278.67
On 2025-06-16		 5.99 2.16 284.50
On 2025-06-16		 284.50
On 2025-06-16		 0.00 282.70
MTD 286.91
On 2025-06-18		 257.22
On 2025-06-02		 24.15 9.32 283.06
On 2025-06-12		 275.83
On 2025-06-13		 -2.55 274.35
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
SPCE

Virgin Galactic Holdings Inc.

2.99 +0.03 +1.01 1,430,876
IBM

International Business Machines Corporation

283.21 +0.16 +0.06 3,473,402