IBM: International Business Machines Corporation

As of Friday, January 16th, 2026

$ 305.67

+7.72 +2.59%

Open: 301.00
High: 307.45
Low: 300.78
Volume: 5,996,237
Previous Close on Thursday, January 15th, 2026

$ 297.95

-11.08 -3.59%

Open: 309.00
High: 311.88
Low: 297.04
Volume: 4,899,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 301.00 307.45 300.78 305.67 5,996,237 +7.72 +2.59
2026-01-15 309.00 311.88 297.04 297.95 4,899,822 -11.08 -3.59
2026-01-14 303.50 309.19 301.50 309.03 3,770,220 +5.87 +1.94
2026-01-13 311.60 312.81 301.87 303.16 4,481,085 -9.02 -2.89
2026-01-12 302.62 312.33 299.96 312.18 3,892,577 +7.96 +2.62
2026-01-09 302.61 307.00 302.00 304.22 2,716,478 +1.50 +0.50
2026-01-08 295.00 303.67 295.00 302.72 3,313,855 +5.99 +2.02
2026-01-07 302.50 304.31 296.35 296.73 2,800,742 -5.74 -1.90
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 312.81
On 2026-01-13		 297.04
On 2026-01-15		 1.45 0.48 312.81
On 2026-01-13		 297.04
On 2026-01-15		 -5.04 305.60
10D 312.81
On 2026-01-13		 294.25
On 2026-01-05		 14.17 4.86 312.81
On 2026-01-13		 297.04
On 2026-01-15		 -5.04 302.91
20D 312.81
On 2026-01-13		 289.00
On 2026-01-02		 2.35 0.77 310.00
On 2025-12-29		 289.00
On 2026-01-02		 -6.77 302.11
WTD 312.81
On 2026-01-13		 297.04
On 2026-01-15		 1.45 0.48 312.81
On 2026-01-13		 297.04
On 2026-01-15		 -5.04 305.60
MTD 312.81
On 2026-01-13		 289.00
On 2026-01-02		 9.46 3.19 312.81
On 2026-01-13		 297.04
On 2026-01-15		 -5.04 301.87
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

305.67 +7.72 +2.59 5,996,237