IBM: International Business Machines Corporation

As of Friday, August 8th, 2025

$ 242.27

-7.89 -3.15%

Open: 248.88
High: 249.48
Low: 241.65
Volume: 6,787,060
Previous Close on Thursday, August 7th, 2025

$ 250.16

-2.12 -0.84%

Open: 252.81
High: 255.00
Low: 248.88
Volume: 6,243,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 248.88 249.48 241.65 242.27 6,787,060 -7.89 -3.15
2025-08-07 252.81 255.00 248.88 250.16 6,243,072 -2.12 -0.84
2025-08-06 251.53 254.32 249.28 252.28 3,675,439 +1.61 +0.64
2025-08-05 252.00 252.80 249.00 250.67 4,785,449 -1.31 -0.52
2025-08-04 251.05 252.08 248.11 251.98 5,255,808 +1.93 +0.77
2025-08-01 251.41 251.48 245.61 250.05 9,662,621 -3.10 -1.22
2025-07-31 259.57 259.99 252.22 253.15 6,721,241 -7.11 -2.73
2025-07-30 261.60 262.00 258.90 260.26 3,685,739 -2.15 -0.82
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 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -7.78 -3.11 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -5.24 249.47
10D 265.80
On 2025-07-29		 241.65
On 2025-08-08		 -17.45 -6.72 265.80
On 2025-07-29		 241.65
On 2025-08-08		 -9.09 253.64
20D 288.08
On 2025-07-23		 241.65
On 2025-08-08		 -41.32 -14.57 288.08
On 2025-07-23		 241.65
On 2025-08-08		 -16.12 266.08
WTD 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -7.78 -3.11 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -5.24 249.47
MTD 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -10.88 -4.30 255.00
On 2025-08-07		 241.65
On 2025-08-08		 -5.24 249.57
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

12.96 +0.33 +2.61 1,442,567
ACGL

Arch Capital Group Ltd.

88.83 -0.03 -0.03 1,345,043
PII

Polaris Inc.

51.44 -0.63 -1.21 655,143
SPCE

Virgin Galactic Holdings Inc.

3.10 -0.32 -9.36 4,284,104
IBM

International Business Machines Corporation

242.27 -7.89 -3.15 6,787,060