IBM: International Business Machines Corporation

As of Friday, February 6th, 2026

$ 298.93

+9.04 +3.12%

Open: 292.50
High: 299.89
Low: 290.66
Volume: 3,721,544
Previous Close on Thursday, February 5th, 2026

$ 289.89

+0.84 +0.29%

Open: 286.10
High: 291.81
Low: 285.10
Volume: 5,429,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 292.50 299.89 290.66 298.93 3,721,544 +9.04 +3.12
2026-02-05 286.10 291.81 285.10 289.89 5,429,805 +0.84 +0.29
2026-02-04 291.41 291.41 278.96 289.05 8,634,737 -5.26 -1.79
2026-02-03 312.40 312.98 283.85 294.31 11,303,621 -20.42 -6.49
2026-02-02 307.51 316.64 306.41 314.73 4,546,498 +8.03 +2.62
2026-01-30 307.60 307.78 299.73 306.70 5,935,605 -2.54 -0.82
2026-01-29 317.86 319.90 303.47 309.24 10,107,501 +15.08 +5.13
2026-01-28 294.17 295.95 291.26 294.16 5,553,412 +0.30 +0.10
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 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -7.77 -2.53 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -11.90 297.38
10D 319.90
On 2026-01-29		 278.96
On 2026-02-04		 6.49 2.22 319.90
On 2026-01-29		 278.96
On 2026-02-04		 -12.80 298.72
20D 319.90
On 2026-01-29		 278.96
On 2026-02-04		 -3.79 -1.25 319.90
On 2026-01-29		 278.96
On 2026-02-04		 -12.80 299.77
WTD 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -7.77 -2.53 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -11.90 297.38
MTD 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -7.77 -2.53 316.64
On 2026-02-02		 278.96
On 2026-02-04		 -11.90 297.38
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

298.93 +9.04 +3.12 3,721,544