IBM: International Business Machines Corporation

As of Wednesday, April 16th, 2025

$ 238.57

-2.13 -0.88%

Open: 240.28
High: 243.30
Low: 235.89
Volume: 4,869,461
Previous Close on Tuesday, April 15th, 2025

$ 240.70

+1.64 +0.69%

Open: 239.55
High: 241.53
Low: 238.27
Volume: 3,361,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 240.28 243.30 235.89 238.57 4,869,261 -2.13 -0.88
2025-04-15 239.55 241.53 238.27 240.70 3,361,984 +1.64 +0.69
2025-04-14 239.77 241.77 236.73 239.06 3,204,468 +3.58 +1.52
2025-04-11 229.72 237.58 227.51 235.48 4,323,687 +5.93 +2.58
2025-04-10 231.00 232.57 222.02 229.55 5,535,330 -5.76 -2.45
2025-04-09 217.12 236.30 215.16 235.31 7,232,238 +14.28 +6.46
2025-04-08 232.56 233.05 217.28 221.03 6,384,581 -4.75 -2.10
2025-04-07 219.24 232.29 214.50 225.78 7,523,667 -1.70 -0.75
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 243.30
On 2025-04-16		 222.02
On 2025-04-10		 3.26 1.39 241.77
On 2025-04-14		 238.27
On 2025-04-15		 -1.45 236.67
10D 250.61
On 2025-04-03		 214.50
On 2025-04-07		 -11.41 -4.56 250.61
On 2025-04-03		 214.50
On 2025-04-07		 -14.41 233.65
20D 254.32
On 2025-03-26		 214.50
On 2025-04-07		 -13.72 -5.44 254.32
On 2025-03-26		 214.50
On 2025-04-07		 -15.66 240.58
WTD 243.30
On 2025-04-16		 235.89
On 2025-04-16		 3.09 1.31 241.77
On 2025-04-14		 238.27
On 2025-04-15		 -1.45 239.44
MTD 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -10.09 -4.06 252.79
On 2025-04-02		 214.50
On 2025-04-07		 -15.15 236.40
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
APO

Apollo Global Management Inc.

125.21 -2.63 -2.06 2,264,192
TFX

Teleflex Incorporated

128.21 -0.30 -0.23 536,408
GDS

GDS Holdings Limited

19.82 -0.81 -3.93 5,104,182
SEB

Seaboard Corporation

2,582.00 -28.22 -1.08 713
IBM

International Business Machines Corporation

238.57 -2.13 -0.88 4,869,461