IBM: International Business Machines Corporation

As of Thursday, August 27th, 2026

$ 238.79

+8.92 +3.88%

Open: 232.80
High: 240.81
Low: 231.45
Volume: 5,488,906
Previous Close on Wednesday, August 26th, 2026

$ 229.87

-4.32 -1.84%

Open: 230.70
High: 234.23
Low: 228.96
Volume: 4,592,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 232.80 240.81 231.45 238.79 5,488,906 +8.92 +3.88
2026-08-26 230.70 234.23 228.96 229.87 4,592,708 -4.32 -1.84
2026-08-25 230.00 234.44 229.51 234.19 2,993,239 +3.15 +1.36
2026-08-24 234.37 234.49 230.47 231.04 3,482,546 -4.64 -1.97
2026-08-21 233.71 238.72 233.12 235.68 3,801,433 +1.99 +0.85
2026-08-20 236.00 237.50 233.03 233.69 4,028,220 -3.47 -1.46
2026-08-19 232.26 238.62 230.51 237.16 5,243,483 +4.49 +1.93
2026-08-18 229.73 234.45 229.42 232.67 3,900,488 +3.82 +1.67
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 240.81
On 2026-08-27		 228.96
On 2026-08-26		 5.10 2.18 238.72
On 2026-08-21		 228.96
On 2026-08-26		 -4.09 233.91
10D 240.81
On 2026-08-27		 227.40
On 2026-08-17		 1.65 0.70 239.15
On 2026-08-14		 227.40
On 2026-08-17		 -4.91 233.63
20D 241.80
On 2026-08-11		 216.59
On 2026-07-31		 17.05 7.69 241.80
On 2026-08-11		 227.40
On 2026-08-17		 -5.96 233.79
WTD 240.81
On 2026-08-27		 228.96
On 2026-08-26		 3.11 1.32 234.49
On 2026-08-24		 228.96
On 2026-08-26		 -2.36 233.47
MTD 241.80
On 2026-08-11		 223.30
On 2026-08-04		 15.14 6.77 241.80
On 2026-08-11		 227.40
On 2026-08-17		 -5.96 234.33
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
GH

Guardant Health Inc.

168.52 -2.40 -1.40 1,517,522
WELL

Welltower Inc.

239.60 -1.96 -0.81 2,366,225
KIM

Kimco Realty Corporation

23.81 -0.22 -0.92 5,552,413
IBM

International Business Machines Corporation

238.79 +8.92 +3.88 5,488,906