IBM: International Business Machines Corporation

As of Friday, August 29th, 2025

$ 243.49

-2.24 -0.91%

Open: 245.23
High: 245.46
Low: 241.72
Volume: 2,963,773
Previous Close on Thursday, August 28th, 2025

$ 245.73

+0.89 +0.36%

Open: 245.43
High: 245.88
Low: 243.36
Volume: 2,819,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 245.23 245.46 241.72 243.49 2,963,283 -2.24 -0.91
2025-08-28 245.43 245.88 243.36 245.73 2,819,066 +0.89 +0.36
2025-08-27 242.87 245.96 242.00 244.84 3,686,956 +2.21 +0.91
2025-08-26 241.02 244.98 240.38 242.63 5,333,935 +3.20 +1.34
2025-08-25 242.57 242.57 239.43 239.43 3,491,484 -2.66 -1.10
2025-08-22 240.74 243.68 240.22 242.09 3,120,227 +2.69 +1.12
2025-08-21 242.21 242.50 238.65 239.40 2,984,450 -3.15 -1.30
2025-08-20 242.11 242.88 240.34 242.55 3,234,641 +1.27 +0.53
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 245.96
On 2025-08-27		 239.43
On 2025-08-25		 1.40 0.58 245.96
On 2025-08-27		 241.72
On 2025-08-29		 -1.72 243.22
10D 245.96
On 2025-08-27		 238.65
On 2025-08-21		 3.77 1.57 243.68
On 2025-08-22		 239.43
On 2025-08-25		 -1.74 242.09
20D 255.00
On 2025-08-07		 233.36
On 2025-08-12		 -6.56 -2.62 255.00
On 2025-08-07		 233.36
On 2025-08-12		 -8.49 242.81
WTD 245.96
On 2025-08-27		 239.43
On 2025-08-25		 1.40 0.58 245.96
On 2025-08-27		 241.72
On 2025-08-29		 -1.72 243.22
MTD 255.00
On 2025-08-07		 233.36
On 2025-08-12		 -9.66 -3.82 255.00
On 2025-08-07		 233.36
On 2025-08-12		 -8.49 243.16
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

243.49 -2.24 -0.91 2,963,773