IBM: International Business Machines Corporation

As of Thursday, May 8th, 2025

$ 254.14

+0.77 +0.30%

Open: 255.00
High: 256.52
Low: 253.25
Volume: 3,601,741
Previous Close on Wednesday, May 7th, 2025

$ 253.37

+4.25 +1.71%

Open: 249.45
High: 254.47
Low: 248.83
Volume: 3,377,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 255.00 256.52 253.25 254.14 3,599,062 +0.77 +0.30
2025-05-07 249.45 254.47 248.83 253.37 3,377,276 +4.25 +1.71
2025-05-06 247.76 250.19 246.11 249.12 2,893,262 -0.06 -0.02
2025-05-05 243.74 249.80 243.64 249.18 4,137,369 +3.63 +1.48
2025-05-02 243.13 245.69 241.33 245.55 3,725,356 +5.89 +2.46
2025-05-01 241.44 242.37 237.95 239.66 4,235,273 -2.16 -0.89
2025-04-30 236.73 242.47 234.34 241.82 5,129,285 +2.43 +1.02
2025-04-29 237.00 239.98 236.14 239.39 3,424,185 +3.23 +1.37
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 256.52
On 2025-05-08		 241.33
On 2025-05-02		 14.48 6.04 245.69
On 2025-05-02		 245.69
On 2025-05-02		 0.00 250.27
10D 256.52
On 2025-05-08		 226.32
On 2025-04-25		 24.81 10.82 242.47
On 2025-04-30		 237.95
On 2025-05-01		 -1.87 244.08
20D 256.52
On 2025-05-08		 222.02
On 2025-04-10		 18.83 8.00 249.34
On 2025-04-23		 224.44
On 2025-04-24		 -9.99 240.75
WTD 256.52
On 2025-05-08		 243.64
On 2025-05-05		 8.59 3.50 249.80
On 2025-05-05		 249.80
On 2025-05-05		 0.00 251.45
MTD 256.52
On 2025-05-08		 237.95
On 2025-05-01		 12.32 5.09 242.37
On 2025-05-01		 242.37
On 2025-05-01		 0.00 248.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

254.14 +0.77 +0.30 3,601,741