IBM: International Business Machines Corporation

As of Friday, July 18th, 2025

$ 285.87

+3.87 +1.37%

Open: 283.38
High: 287.16
Low: 282.22
Volume: 4,461,395
Previous Close on Thursday, July 17th, 2025

$ 282.00

+0.08 +0.03%

Open: 281.50
High: 283.46
Low: 280.90
Volume: 3,333,173
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 283.38 287.16 282.22 285.87 4,461,395 +3.87 +1.37
2025-07-17 281.50 283.46 280.90 282.00 3,333,173 +0.08 +0.03
2025-07-16 282.75 283.87 279.87 281.92 2,801,878 -0.78 -0.28
2025-07-15 283.77 284.16 280.73 282.70 2,861,954 -1.09 -0.38
2025-07-14 282.83 284.93 281.71 283.79 2,857,137 +0.20 +0.07
2025-07-11 285.01 287.43 282.92 283.59 3,790,679 -3.84 -1.34
2025-07-10 288.90 288.90 282.21 287.43 3,485,059 -2.71 -0.93
2025-07-09 291.39 291.60 288.63 290.14 2,970,170 -0.28 -0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 287.16
On 2025-07-18
279.87
On 2025-07-16
2.28 0.80 284.93
On 2025-07-14
279.87
On 2025-07-16
-1.77 283.26
10D 295.61
On 2025-07-08
279.87
On 2025-07-16
-6.10 -2.09 295.61
On 2025-07-08
279.87
On 2025-07-16
-5.32 286.03
20D 296.16
On 2025-06-25
277.20
On 2025-06-20
2.66 0.94 296.16
On 2025-06-25
279.87
On 2025-07-16
-5.50 288.13
WTD 287.16
On 2025-07-18
279.87
On 2025-07-16
2.28 0.80 284.93
On 2025-07-14
279.87
On 2025-07-16
-1.77 283.26
MTD 295.61
On 2025-07-08
279.87
On 2025-07-16
-8.91 -3.02 295.61
On 2025-07-08
279.87
On 2025-07-16
-5.32 287.01
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

11.13 -0.85 -7.10 972,873
IBM

International Business Machines Corporation

285.87 +3.87 +1.37 4,461,395