IBM: International Business Machines Corporation

As of Wednesday, November 19th, 2025

$ 288.53

-1.42 -0.49%

Open: 290.50
High: 291.11
Low: 288.07
Volume: 3,521,847
Previous Close on Tuesday, November 18th, 2025

$ 289.95

-7.22 -2.43%

Open: 297.00
High: 297.00
Low: 289.92
Volume: 4,841,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 290.50 291.11 288.07 288.53 3,521,838 -1.42 -0.49
2025-11-18 297.00 297.00 289.92 289.95 4,841,493 -7.22 -2.43
2025-11-17 305.59 306.00 296.51 297.17 3,907,764 -8.52 -2.79
2025-11-14 300.00 307.72 297.59 305.69 3,587,677 +0.83 +0.27
2025-11-13 312.29 314.60 303.68 304.86 5,304,706 -10.12 -3.21
2025-11-12 319.89 324.90 314.53 314.98 5,831,440 +1.26 +0.40
2025-11-11 309.00 317.91 308.43 313.72 4,370,594 +4.59 +1.48
2025-11-10 306.82 309.94 304.23 309.13 2,972,311 +2.75 +0.90
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 314.60
On 2025-11-13		 288.07
On 2025-11-19		 -26.45 -8.40 314.60
On 2025-11-13		 288.07
On 2025-11-19		 -8.43 297.24
10D 324.90
On 2025-11-12		 288.07
On 2025-11-19		 -18.24 -5.95 324.90
On 2025-11-12		 288.07
On 2025-11-19		 -11.34 304.28
20D 324.90
On 2025-11-12		 263.56
On 2025-10-23		 1.02 0.35 324.90
On 2025-11-12		 288.07
On 2025-11-19		 -11.34 304.95
WTD 306.00
On 2025-11-17		 288.07
On 2025-11-19		 -17.16 -5.61 306.00
On 2025-11-17		 288.07
On 2025-11-19		 -5.86 291.88
MTD 324.90
On 2025-11-12		 288.07
On 2025-11-19		 -18.88 -6.14 324.90
On 2025-11-12		 288.07
On 2025-11-19		 -11.34 304.24
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CMA

Comerica Incorporated

76.47 +0.32 +0.42 1,060,432
ROP

Roper Technologies Inc.

444.78 +0.37 +0.08 1,020,031
SPCE

Virgin Galactic Holdings Inc.

3.46 -0.09 -2.54 1,964,206
ANDE

The Andersons Inc.

49.43 -0.65 -1.30 243,768
IBM

International Business Machines Corporation

288.53 -1.42 -0.49 3,521,847