IBM: International Business Machines Corporation

As of Thursday, June 1st, 2023

$ 129.82

+1.23 +0.96%

Open: 128.44
High: 130.15
Low: 127.78
Volume: 4,133,563
Previous Close on Wednesday, May 31st, 2023

$ 128.59

-0.89 -0.69%

Open: 128.51
High: 129.44
Low: 127.46
Volume: 11,564,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 128.44 130.15 127.78 129.82 4,127,698 +1.23 +0.96
2023-05-31 128.51 129.44 127.46 128.59 11,564,913 -0.89 -0.69
2023-05-30 129.56 130.07 128.26 129.48 3,717,695 +0.59 +0.46
2023-05-26 127.06 129.66 126.81 128.89 5,611,527 +2.13 +1.68
2023-05-25 125.61 127.23 125.01 126.76 4,098,198 +1.08 +0.86
2023-05-24 127.82 127.90 125.47 125.68 3,901,469 -2.50 -1.95
2023-05-23 127.24 129.09 127.13 128.18 4,590,681 +0.68 +0.53
2023-05-22 127.50 128.19 127.15 127.50 2,792,740 +0.24 +0.19
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 130.15
On 2023-06-01		 125.01
On 2023-05-25		 4.14 3.29 130.07
On 2023-05-30		 127.46
On 2023-05-31		 -2.01 128.71
10D 130.15
On 2023-06-01		 125.01
On 2023-05-25		 4.11 3.27 129.09
On 2023-05-23		 125.01
On 2023-05-25		 -3.16 127.83
20D 130.15
On 2023-06-01		 120.55
On 2023-05-11		 6.37 5.16 129.09
On 2023-05-23		 125.01
On 2023-05-25		 -3.16 125.37
WTD 130.15
On 2023-06-01		 127.46
On 2023-05-31		 0.93 0.72 130.07
On 2023-05-30		 127.46
On 2023-05-31		 -2.01 129.30
MTD 130.15
On 2023-06-01		 127.78
On 2023-06-01		 1.23 0.96 -- -- -- 129.82
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00