IBM: International Business Machines Corporation

As of Tuesday, July 15th, 2025

$ 282.27

B: 282.17 X 1
A: 282.31 X 1

-1.52 -0.53%

Open: 283.77
High: 284.16
Low: 280.73
Volume: 1,318,274
Previous Close on Monday, July 14th, 2025

$ 283.79

+0.20 +0.07%

Open: 282.83
High: 284.93
Low: 281.71
Volume: 2,857,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 282.83 284.93 281.71 283.79 2,857,137 +0.20 +0.07
2025-07-11 285.01 287.43 282.92 283.59 3,790,679 -3.84 -1.34
2025-07-10 288.90 288.90 282.21 287.43 3,485,059 -2.71 -0.93
2025-07-09 291.39 291.60 288.63 290.14 2,970,170 -0.28 -0.10
2025-07-08 293.10 295.61 289.49 290.42 2,922,867 -2.05 -0.70
2025-07-07 292.50 295.22 290.36 292.47 4,407,519 +0.50 +0.17
2025-07-03 287.94 292.32 287.90 291.97 1,846,886 +4.32 +1.50
2025-07-02 290.00 290.19 286.90 287.65 3,201,247 -3.55 -1.22
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

282.27 -1.52 -0.53 1,318,274