IBM: International Business Machines Corporation

As of Friday, October 9th, 2026

$ 227.13

+0.52 +0.23%

Open: 225.87
High: 228.76
Low: 224.05
Volume: 3,353,598
Previous Close on Thursday, October 8th, 2026

$ 226.61

+6.10 +2.77%

Open: 220.15
High: 227.31
Low: 217.80
Volume: 8,543,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 225.87 228.76 224.05 227.13 3,353,598 +0.52 +0.23
2026-10-08 220.15 227.31 217.80 226.61 8,543,347 +6.10 +2.77
2026-10-07 221.90 222.41 218.79 220.51 3,858,975 -0.78 -0.35
2026-10-06 222.71 224.51 221.00 221.29 3,918,298 -0.29 -0.13
2026-10-05 222.30 222.88 220.30 221.58 4,985,997 -1.06 -0.48
2026-10-02 225.51 225.92 221.63 222.64 7,578,275 -2.98 -1.32
2026-10-01 230.76 234.27 224.50 225.62 8,881,056 +5.69 +2.59
2026-09-30 220.70 222.33 218.60 219.93 4,553,204 -0.06 -0.03
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 228.76
On 2026-10-09		 217.80
On 2026-10-08		 4.49 2.02 224.51
On 2026-10-06		 218.79
On 2026-10-07		 -2.55 223.42
10D 234.27
On 2026-10-01		 217.80
On 2026-10-08		 1.62 0.72 234.27
On 2026-10-01		 217.80
On 2026-10-08		 -7.03 222.60
20D 251.82
On 2026-09-15		 217.80
On 2026-10-08		 -16.16 -6.64 251.82
On 2026-09-15		 217.80
On 2026-10-08		 -13.51 228.84
WTD 228.76
On 2026-10-09		 217.80
On 2026-10-08		 4.49 2.02 224.51
On 2026-10-06		 218.79
On 2026-10-07		 -2.55 223.42
MTD 234.27
On 2026-10-01		 217.80
On 2026-10-08		 7.20 3.27 234.27
On 2026-10-01		 217.80
On 2026-10-08		 -7.03 223.63
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

227.13 +0.52 +0.23 3,353,598