IBM: International Business Machines Corporation

As of Thursday, October 9th, 2025

$ 288.23

-1.23 -0.42%

Open: 289.82
High: 290.13
Low: 283.32
Volume: 4,897,861
Previous Close on Wednesday, October 8th, 2025

$ 289.46

-4.41 -1.50%

Open: 294.16
High: 294.20
Low: 286.47
Volume: 5,286,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 289.82 290.13 283.32 288.23 4,897,861 -1.23 -0.42
2025-10-08 294.16 294.20 286.47 289.46 5,286,044 -4.41 -1.50
2025-10-07 295.55 301.04 293.29 293.87 7,148,532 +4.45 +1.54
2025-10-06 288.61 291.45 287.80 289.42 2,823,779 +1.05 +0.36
2025-10-03 287.50 293.32 287.30 288.37 4,370,936 +1.65 +0.58
2025-10-02 285.79 288.54 282.79 286.72 3,805,258 +0.23 +0.08
2025-10-01 280.20 286.59 280.15 286.49 4,372,938 +4.33 +1.53
2025-09-30 280.88 286.03 280.52 282.16 5,867,508 +2.36 +0.84
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 301.04
On 2025-10-07		 283.32
On 2025-10-09		 1.51 0.53 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -5.89 289.87
10D 301.04
On 2025-10-07		 279.66
On 2025-09-29		 6.79 2.41 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -5.89 286.88
20D 301.04
On 2025-10-07		 252.43
On 2025-09-12		 31.22 12.15 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -5.89 275.95
WTD 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -0.14 -0.05 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -5.89 290.25
MTD 301.04
On 2025-10-07		 280.15
On 2025-10-01		 6.07 2.15 301.04
On 2025-10-07		 283.32
On 2025-10-09		 -5.89 288.94
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

92.23 -0.87 -0.93 1,440,482
PII

Polaris Inc.

62.63 -1.73 -2.69 1,257,927
CLOV

Clover Health Investments Corp.

2.67 -0.11 -3.96 6,297,851
ANDE

The Andersons Inc.

41.66 -0.08 -0.19 211,361
IBM

International Business Machines Corporation

288.23 -1.23 -0.42 4,897,861