IBM: International Business Machines Corporation

As of Friday, August 7th, 2026

$ 237.28

+3.85 +1.65%

Open: 235.38
High: 237.32
Low: 232.72
Volume: 4,743,392
Previous Close on Thursday, August 6th, 2026

$ 233.43

-2.49 -1.06%

Open: 229.61
High: 234.47
Low: 228.44
Volume: 4,216,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 235.38 237.32 232.72 237.28 4,743,257 +3.85 +1.65
2026-08-06 229.61 234.47 228.44 233.43 4,216,449 -2.49 -1.06
2026-08-05 236.10 238.96 233.46 235.92 5,667,463 +0.77 +0.33
2026-08-04 224.76 235.31 223.30 235.15 7,476,569 +8.84 +3.91
2026-08-03 228.33 228.55 224.87 226.31 6,695,973 +2.66 +1.19
2026-07-31 221.15 224.76 216.59 223.65 9,087,869 +1.91 +0.86
2026-07-30 222.00 224.86 220.20 221.74 9,624,863 -4.70 -2.08
2026-07-29 227.70 230.97 223.95 226.44 7,948,243 -1.11 -0.49
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 238.96
On 2026-08-05		 223.30
On 2026-08-04		 13.63 6.09 238.96
On 2026-08-05		 228.44
On 2026-08-06		 -4.40 233.62
10D 238.96
On 2026-08-05		 215.11
On 2026-07-28		 23.09 10.78 230.97
On 2026-07-29		 216.59
On 2026-07-31		 -6.23 228.38
20D 297.50
On 2026-07-13		 199.19
On 2026-07-23		 -50.28 -17.49 297.50
On 2026-07-13		 199.19
On 2026-07-23		 -33.05 224.20
WTD 238.96
On 2026-08-05		 223.30
On 2026-08-04		 13.63 6.09 238.96
On 2026-08-05		 228.44
On 2026-08-06		 -4.40 233.62
MTD 238.96
On 2026-08-05		 223.30
On 2026-08-04		 13.63 6.09 238.96
On 2026-08-05		 228.44
On 2026-08-06		 -4.40 233.62
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

237.28 +3.85 +1.65 4,743,392