IBM: International Business Machines Corporation
$ 287.43 |
|
-2.71 -0.93% |
Open: | 288.90 |
High: | 288.90 |
Low: | 282.21 |
Volume: | 3,485,059 |
$ 290.14
-0.28 -0.10%
Open: | 291.39 |
High: | 291.60 |
Low: | 288.63 |
Volume: | 2,970,170 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 288.90 | 288.90 | 282.21 | 287.43 | 3,485,059 | -2.71 | -0.93 |
2025-07-09 | 291.39 | 291.60 | 288.63 | 290.14 | 2,970,170 | -0.28 | -0.10 |
2025-07-08 | 293.10 | 295.61 | 289.49 | 290.42 | 2,922,867 | -2.05 | -0.70 |
2025-07-07 | 292.50 | 295.22 | 290.36 | 292.47 | 4,407,519 | +0.50 | +0.17 |
2025-07-03 | 287.94 | 292.32 | 287.90 | 291.97 | 1,846,886 | +4.32 | +1.50 |
2025-07-02 | 290.00 | 290.19 | 286.90 | 287.65 | 3,201,247 | -3.55 | -1.22 |
2025-07-01 | 294.55 | 295.11 | 290.08 | 291.20 | 3,271,914 | -3.58 | -1.21 |
2025-06-30 | 290.93 | 294.81 | 290.00 | 294.78 | 3,492,919 | +5.08 | +1.75 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-0.22 | -0.08 | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-4.53 | 290.49 |
10D | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-3.63 | -1.25 | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-4.53 | 290.77 |
20D | 296.16 On 2025-06-25 |
275.11 On 2025-06-11 |
11.19 | 4.05 | 296.16 On 2025-06-25 |
282.21 On 2025-07-10 |
-4.71 | 287.53 |
WTD | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-4.54 | -1.55 | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-4.53 | 290.12 |
MTD | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-7.35 | -2.49 | 295.61 On 2025-07-08 |
282.21 On 2025-07-10 |
-4.53 | 290.18 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IBM
International Business Machines Corporation |
287.43 | -2.71 | -0.93 | 3,485,059 |