IBM: International Business Machines Corporation

As of Monday, December 22nd, 2025

$ 302.79

+1.81 +0.60%

Open: 301.03
High: 303.18
Low: 298.32
Volume: 2,598,311
Previous Close on Friday, December 19th, 2025

$ 300.98

+0.53 +0.18%

Open: 300.35
High: 306.86
Low: 299.10
Volume: 9,579,353

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 301.03 303.18 298.32 302.79 2,598,311 +1.81 +0.60
2025-12-19 300.35 306.86 299.10 300.98 9,579,353 +0.53 +0.18
2025-12-18 303.15 304.45 295.70 300.45 4,047,312 -2.87 -0.95
2025-12-17 303.79 306.25 303.08 303.32 3,036,159 +0.14 +0.05
2025-12-16 307.32 307.38 300.42 303.18 3,364,829 -5.48 -1.78
2025-12-15 308.99 311.36 306.35 308.66 3,439,158 -0.58 -0.19
2025-12-12 310.57 311.05 303.33 309.24 2,907,207 -1.50 -0.48
2025-12-11 312.00 313.44 308.40 310.74 2,671,114 -1.93 -0.62
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 307.38
On 2025-12-16		 295.70
On 2025-12-18		 -5.87 -1.90 307.38
On 2025-12-16		 295.70
On 2025-12-18		 -3.80 302.14
10D 314.69
On 2025-12-10		 295.70
On 2025-12-18		 -6.39 -2.07 314.69
On 2025-12-10		 295.70
On 2025-12-18		 -6.03 306.25
20D 315.35
On 2025-12-08		 295.70
On 2025-12-18		 5.35 1.80 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -6.23 305.90
WTD 303.18
On 2025-12-22		 298.32
On 2025-12-22		 1.81 0.60 -- -- -- 302.79
MTD 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -5.79 -1.88 315.35
On 2025-12-08		 295.70
On 2025-12-18		 -6.23 306.11
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,721
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,385
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,858,441
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

302.79 +1.81 +0.60 2,598,311