IBM: International Business Machines Corporation

As of Friday, September 6th, 2024

$ 200.74

-1.85 -0.91%

Open: 202.38
High: 204.10
Low: 199.34
Volume: 3,304,039
Previous Close on Thursday, September 5th, 2024

$ 202.59

-1.52 -0.74%

Open: 204.08
High: 205.95
Low: 200.96
Volume: 3,206,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 202.38 204.10 199.34 200.74 3,304,039 -1.85 -0.91
2024-09-05 204.08 205.95 200.96 202.59 3,206,048 -1.52 -0.74
2024-09-04 200.76 204.36 200.50 204.11 3,111,562 +2.83 +1.41
2024-09-03 201.91 204.72 200.21 201.28 3,819,524 -0.85 -0.42
2024-08-30 199.11 202.17 198.73 202.13 4,730,622 +3.23 +1.62
2024-08-29 199.30 201.12 198.27 198.90 2,981,610 +0.44 +0.22
2024-08-28 199.00 200.00 197.49 198.46 2,619,506 -0.27 -0.14
2024-08-27 197.44 199.40 196.97 198.73 2,581,988 +0.75 +0.38
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 205.95
On 2024-09-05		 198.73
On 2024-08-30		 1.84 0.93 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -3.21 202.17
10D 205.95
On 2024-09-05		 194.39
On 2024-08-23		 4.78 2.44 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -3.21 200.10
20D 205.95
On 2024-09-05		 189.00
On 2024-08-12		 8.13 4.22 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -3.21 196.85
WTD 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -1.39 -0.69 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -3.21 202.18
MTD 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -1.39 -0.69 205.95
On 2024-09-05		 199.34
On 2024-09-06		 -3.21 202.18
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

200.74 -1.85 -0.91 3,304,039