IBM: International Business Machines Corporation

As of Friday, September 18th, 2026

$ 229.55

-8.20 -3.45%

Open: 237.85
High: 237.89
Low: 229.38
Volume: 13,324,706
Previous Close on Thursday, September 17th, 2026

$ 237.75

+0.26 +0.11%

Open: 238.58
High: 243.37
Low: 237.35
Volume: 5,668,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 237.85 237.89 229.38 229.55 13,324,706 -8.20 -3.45
2026-09-17 238.58 243.37 237.35 237.75 5,668,602 +0.26 +0.11
2026-09-16 240.50 243.34 235.41 237.49 6,148,807 -10.88 -4.38
2026-09-15 246.19 251.82 246.15 248.37 4,213,997 -0.72 -0.29
2026-09-14 249.41 251.37 244.12 249.09 6,453,329 +5.80 +2.38
2026-09-11 235.78 243.63 235.00 243.29 4,868,667 +9.27 +3.96
2026-09-10 238.18 242.31 231.83 234.02 5,353,281 -5.92 -2.47
2026-09-09 232.65 241.50 230.36 239.94 6,328,643 +7.85 +3.38
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 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -13.74 -5.65 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -8.91 240.45
10D 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -5.16 -2.20 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -8.91 238.65
20D 251.82
On 2026-09-15		 228.96
On 2026-08-26		 -4.14 -1.77 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -8.91 236.17
WTD 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -13.74 -5.65 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -8.91 240.45
MTD 251.82
On 2026-09-15		 229.10
On 2026-09-02		 -4.32 -1.85 251.82
On 2026-09-15		 229.38
On 2026-09-18		 -8.91 237.25
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

229.55 -8.20 -3.45 13,324,706