IBM: International Business Machines Corporation

As of Friday, July 17th, 2026

$ 212.67

-6.38 -2.91%

Open: 215.62
High: 217.17
Low: 210.22
Volume: 12,980,646
Previous Close on Thursday, July 16th, 2026

$ 219.05

+7.85 +3.72%

Open: 208.82
High: 219.95
Low: 204.44
Volume: 22,308,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 215.62 217.17 210.22 212.67 12,980,646 -6.38 -2.91
2026-07-16 208.82 219.95 204.44 219.05 22,308,016 +7.85 +3.72
2026-07-15 220.97 223.81 211.03 211.20 29,283,756 -5.87 -2.70
2026-07-14 226.37 229.92 213.22 217.07 66,219,622 -73.16 -25.21
2026-07-13 290.50 297.50 289.10 290.23 4,897,652 +2.67 +0.93
2026-07-10 297.26 298.77 287.50 287.56 3,632,614 -7.74 -2.62
2026-07-09 285.84 297.28 284.44 295.30 7,704,941 -6.75 -2.23
2026-07-08 300.77 303.82 295.59 302.05 6,333,021 -4.08 -1.33
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 297.50
On 2026-07-13		 204.44
On 2026-07-16		 -74.89 -26.04 297.50
On 2026-07-13		 204.44
On 2026-07-16		 -31.28 230.04
10D 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -76.85 -26.54 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -34.43 264.08
20D 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -49.68 -18.94 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -34.43 266.74
WTD 297.50
On 2026-07-13		 204.44
On 2026-07-16		 -74.89 -26.04 297.50
On 2026-07-13		 204.44
On 2026-07-16		 -31.28 230.04
MTD 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -68.54 -24.37 311.80
On 2026-07-07		 204.44
On 2026-07-16		 -34.43 268.05
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

212.67 -6.38 -2.91 12,980,646