IBM: International Business Machines Corporation

As of Friday, May 1st, 2026

$ 232.20

+1.22 +0.53%

Open: 234.55
High: 235.95
Low: 231.75
Volume: 3,504,603
Previous Close on Thursday, April 30th, 2026

$ 230.98

+3.88 +1.71%

Open: 226.53
High: 231.60
Low: 224.90
Volume: 6,178,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 234.55 235.95 231.75 232.20 3,504,603 +1.22 +0.53
2026-04-30 226.53 231.60 224.90 230.98 6,178,502 +3.88 +1.71
2026-04-29 230.34 231.48 226.82 227.10 6,401,479 -5.97 -2.56
2026-04-28 230.50 233.56 228.46 233.07 5,141,119 +5.02 +2.20
2026-04-27 229.95 231.32 227.12 228.05 7,880,440 -3.93 -1.69
2026-04-24 231.93 232.80 225.00 231.98 9,761,845 +0.90 +0.39
2026-04-23 232.27 232.91 221.73 231.08 22,240,392 -20.78 -8.25
2026-04-22 254.51 257.54 247.21 251.86 10,451,164 -3.82 -1.49
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 235.95
On 2026-05-01		 224.90
On 2026-04-30		 0.22 0.09 233.56
On 2026-04-28		 224.90
On 2026-04-30		 -3.71 230.28
10D 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -21.27 -8.39 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -14.22 237.57
20D 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -15.96 -6.43 258.50
On 2026-04-20		 221.73
On 2026-04-23		 -14.22 240.23
WTD 235.95
On 2026-05-01		 224.90
On 2026-04-30		 0.22 0.09 233.56
On 2026-04-28		 224.90
On 2026-04-30		 -3.71 230.28
MTD 235.95
On 2026-05-01		 231.75
On 2026-05-01		 1.22 0.53 -- -- -- 232.20
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

232.20 +1.22 +0.53 3,504,603