IBM: International Business Machines Corporation

As of Thursday, May 14th, 2026

$ 218.37

+3.73 +1.74%

Open: 215.55
High: 220.96
Low: 215.00
Volume: 5,620,214
Previous Close on Wednesday, May 13th, 2026

$ 214.64

-4.58 -2.09%

Open: 218.27
High: 218.31
Low: 212.34
Volume: 8,330,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 215.55 220.96 215.00 218.37 5,620,214 +3.73 +1.74
2026-05-13 218.27 218.31 212.34 214.64 8,330,014 -4.58 -2.09
2026-05-12 224.43 224.43 219.22 219.22 6,026,231 -4.33 -1.94
2026-05-11 228.66 230.23 222.55 223.55 6,657,097 -6.21 -2.70
2026-05-08 229.73 230.71 224.83 229.76 5,156,086 -1.55 -0.67
2026-05-07 227.50 231.82 227.41 231.31 5,440,153 +5.57 +2.47
2026-05-06 228.75 229.00 224.38 225.74 7,654,748 -3.29 -1.44
2026-05-05 230.16 231.00 227.15 229.03 4,139,243 -0.45 -0.20
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 230.71
On 2026-05-08		 212.34
On 2026-05-13		 -12.94 -5.59 230.71
On 2026-05-08		 212.34
On 2026-05-13		 -7.96 221.11
10D 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -12.61 -5.46 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -10.01 225.33
20D 258.50
On 2026-04-20		 212.34
On 2026-05-13		 -32.63 -13.00 258.50
On 2026-04-20		 212.34
On 2026-05-13		 -17.86 232.51
WTD 230.23
On 2026-05-11		 212.34
On 2026-05-13		 -11.39 -4.96 230.23
On 2026-05-11		 212.34
On 2026-05-13		 -7.77 218.95
MTD 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -12.61 -5.46 235.95
On 2026-05-01		 212.34
On 2026-05-13		 -10.01 225.33
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

218.37 +3.73 +1.74 5,620,214