IBM: International Business Machines Corporation

As of Friday, May 22nd, 2026

$ 253.84

+0.87 +0.34%

Open: 262.05
High: 264.38
Low: 253.39
Volume: 19,019,790
Previous Close on Thursday, May 21st, 2026

$ 252.97

+27.97 +12.43%

Open: 232.58
High: 253.63
Low: 230.94
Volume: 25,258,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 262.05 264.38 253.39 253.84 19,019,706 +0.87 +0.34
2026-05-21 232.58 253.63 230.94 252.97 25,258,761 +27.97 +12.43
2026-05-20 221.05 225.00 216.78 225.00 4,860,812 +2.67 +1.20
2026-05-19 224.50 227.35 221.92 222.33 5,572,461 -0.42 -0.19
2026-05-18 218.55 223.33 217.75 222.75 5,938,857 +3.45 +1.57
2026-05-15 218.20 220.91 217.62 219.30 5,536,484 +0.93 +0.43
2026-05-14 215.55 220.96 215.00 218.37 5,620,214 +3.73 +1.74
2026-05-13 218.27 218.31 212.34 214.64 8,330,014 -4.58 -2.09
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 264.38
On 2026-05-22		 216.78
On 2026-05-20		 34.54 15.75 227.35
On 2026-05-19		 216.78
On 2026-05-20		 -4.65 235.38
10D 264.38
On 2026-05-22		 212.34
On 2026-05-13		 24.08 10.48 230.23
On 2026-05-11		 212.34
On 2026-05-13		 -7.77 227.20
20D 264.38
On 2026-05-22		 212.34
On 2026-05-13		 21.86 9.42 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -10.01 228.43
WTD 264.38
On 2026-05-22		 216.78
On 2026-05-20		 34.54 15.75 227.35
On 2026-05-19		 216.78
On 2026-05-20		 -4.65 235.38
MTD 264.38
On 2026-05-22		 212.34
On 2026-05-13		 22.86 9.90 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -10.01 228.09
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

94.12 -0.03 -0.03 1,470,851
IBM

International Business Machines Corporation

253.84 +0.87 +0.34 19,019,790