IBM: International Business Machines Corporation
$ 285.87 |
|
+3.87 +1.37% |
|
| Open: | 283.38 |
| High: | 287.16 |
| Low: | 282.22 |
| Volume: | 4,461,395 |
$ 282.00
+0.08 +0.03%
| Open: | 281.50 |
| High: | 283.46 |
| Low: | 280.90 |
| Volume: | 3,333,173 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 283.38 | 287.16 | 282.22 | 285.87 | 4,461,395 | +3.87 | +1.37 |
| 2025-07-17 | 281.50 | 283.46 | 280.90 | 282.00 | 3,333,173 | +0.08 | +0.03 |
| 2025-07-16 | 282.75 | 283.87 | 279.87 | 281.92 | 2,801,878 | -0.78 | -0.28 |
| 2025-07-15 | 283.77 | 284.16 | 280.73 | 282.70 | 2,861,954 | -1.09 | -0.38 |
| 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 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 287.16 On 2025-07-18 |
279.87 On 2025-07-16 |
2.28 | 0.80 | 284.93 On 2025-07-14 |
279.87 On 2025-07-16 |
-1.77 | 283.26 |
| 10D | 295.61 On 2025-07-08 |
279.87 On 2025-07-16 |
-6.10 | -2.09 | 295.61 On 2025-07-08 |
279.87 On 2025-07-16 |
-5.32 | 286.03 |
| 20D | 296.16 On 2025-06-25 |
277.20 On 2025-06-20 |
2.66 | 0.94 | 296.16 On 2025-06-25 |
279.87 On 2025-07-16 |
-5.50 | 288.13 |
| WTD | 287.16 On 2025-07-18 |
279.87 On 2025-07-16 |
2.28 | 0.80 | 284.93 On 2025-07-14 |
279.87 On 2025-07-16 |
-1.77 | 283.26 |
| MTD | 295.61 On 2025-07-08 |
279.87 On 2025-07-16 |
-8.91 | -3.02 | 295.61 On 2025-07-08 |
279.87 On 2025-07-16 |
-5.32 | 287.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |