IBM: International Business Machines Corporation

As of Thursday, July 10th, 2025

$ 287.43

-2.71 -0.93%

Open: 288.90
High: 288.90
Low: 282.21
Volume: 3,485,059
Previous Close on Wednesday, July 9th, 2025

$ 290.14

-0.28 -0.10%

Open: 291.39
High: 291.60
Low: 288.63
Volume: 2,970,170

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-01 294.55 295.11 290.08 291.20 3,271,914 -3.58 -1.21
2025-06-30 290.93 294.81 290.00 294.78 3,492,919 +5.08 +1.75
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 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -0.22 -0.08 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -4.53 290.49
10D 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -3.63 -1.25 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -4.53 290.77
20D 296.16
On 2025-06-25		 275.11
On 2025-06-11		 11.19 4.05 296.16
On 2025-06-25		 282.21
On 2025-07-10		 -4.71 287.53
WTD 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -4.54 -1.55 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -4.53 290.12
MTD 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -7.35 -2.49 295.61
On 2025-07-08		 282.21
On 2025-07-10		 -4.53 290.18
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

287.43 -2.71 -0.93 3,485,059