IBM: International Business Machines Corporation

As of Wednesday, November 20th, 2024

$ 214.60

+4.35 +2.07%

Open: 211.00
High: 214.96
Low: 209.77
Volume: 4,513,412
Previous Close on Tuesday, November 19th, 2024

$ 210.25

+2.16 +1.04%

Open: 206.50
High: 210.33
Low: 206.19
Volume: 2,844,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 211.00 214.96 209.77 214.60 4,513,412 +4.35 +2.07
2024-11-19 206.50 210.33 206.19 210.25 2,844,360 +2.16 +1.04
2024-11-18 207.00 208.42 205.37 208.09 3,405,813 +3.10 +1.51
2024-11-15 207.46 208.49 204.07 204.99 3,982,667 -4.00 -1.91
2024-11-14 210.00 210.50 206.35 208.99 6,369,084 -1.93 -0.92
2024-11-13 209.50 211.41 209.07 210.92 3,246,797 +0.06 +0.03
2024-11-12 211.90 213.03 209.06 210.86 2,758,313 -2.71 -1.27
2024-11-11 214.40 215.41 213.48 213.57 3,000,812 -0.15 -0.07
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 214.96
On 2024-11-20		 204.07
On 2024-11-15		 3.68 1.74 210.50
On 2024-11-14		 204.07
On 2024-11-15		 -3.05 209.38
10D 216.70
On 2024-11-08		 204.07
On 2024-11-15		 1.00 0.47 216.70
On 2024-11-08		 204.07
On 2024-11-15		 -5.83 210.97
20D 221.32
On 2024-10-24		 203.51
On 2024-10-31		 -18.15 -7.80 221.32
On 2024-10-24		 203.51
On 2024-10-31		 -8.05 210.67
WTD 214.96
On 2024-11-20		 205.37
On 2024-11-18		 9.61 4.69 208.42
On 2024-11-18		 208.42
On 2024-11-18		 0.00 210.98
MTD 216.70
On 2024-11-08		 204.07
On 2024-11-15		 7.88 3.81 216.70
On 2024-11-08		 204.07
On 2024-11-15		 -5.83 210.39
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
PGX

Invesco Preferred ETF

11.83 -0.04 -0.34 3,622,650
HYD

VanEck Vectors High-Yield Municipal Index ETF

52.36 -0.01 -0.02 606,033
KR

The Kroger Co.

57.61 -0.49 -0.84 2,382,570
SLYV

SPDR S&P 600 Small Cap Value ETF

90.16 -0.06 -0.07 142,108
IBM

International Business Machines Corporation

214.60 +4.35 +2.07 4,513,412