|
Market Closed -
Other stock markets
|
Pre-market 06:07:55 am | |||
| 307.94 USD | -0.02% |
|
310.30 | +0.77% |
| 05:58am | Deals of the day-Mergers and acquisitions | RE |
| 05:07am | IBM in Advanced Talks to Acquire Confluent in $11 Billion Deal | MT |
Quotes 5-day view: IBM
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 305.67 $ | 301.78 $ | 302.62 $ | 307.99 $ | 307.94 $ |
| Volume | 3,166,555 | 4,261,100 | 3,953,390 | 2,962,463 | 2,344,667 |
| Change | -0.94% | -1.27% | +0.28% | +1.77% | -0.02% |
| Opening | 306.50 $ | 307.00 $ | 302.88 $ | 302.88 $ | 308.59 $ |
| High | 307.12 $ | 310.47 $ | 303.97 $ | 309.61 $ | 311.83 $ |
| Low | 302.80 $ | 301.57 $ | 298.90 $ | 302.54 $ | 307.18 $ |
Performance
| 1 day | +0.77% | ||
| 1 week | -0.21% | ||
| Current month | -0.21% | ||
| 1 month | +0.51% | ||
| 3 months | +23.90% | ||
| 6 months | +14.53% | ||
| Current year | +40.08% | ||
| 1 year | +29.36% | ||
| 3 years | +109.10% | ||
| 5 years | +146.94% | ||
| 10 years | +120.67% |
Volumes
marketsDaily volume
2,344,667
Estimated daily volume
2,344,667
Avg. Volume 20 sessions
3,794,652
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
1,168,525,136.88
Record volume 1
69,444,816
Record volume 2
65,192,400
Record volume 3
55,694,400
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
287,842,359,335
Net sales (USD)
62,753,000,000
Number of employees
270,300
Sales / Employee (USD)
232,161
Free-Float
40.55 %
Free-Float capitalization (USD)
284,381,873,423
Average Daily Capital Traded
0.41%
Indicators
Moving average 5 days
305.2
Moving average 20 days
303.46
Moving average 50 days
295.96
Moving average 100 days
275.67
Price spread / (MMA5)
-0.89%
Price spread / (MMA20)
-1.46%
Price spread / (MMA50)
-3.89%
Price spread / (MMA100)
-10.48%
STIM
RSI 9 days
58.59
RSI 14 days
57.08
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.02% | -0.21% | +29.36% | +109.10% | 288B | |
| -1.02% | +6.64% | -26.50% | -7.01% | 165B | |
| -0.05% | +3.29% | -27.30% | -3.40% | 130B | |
| +0.86% | +2.48% | -14.10% | +0.93% | 106B | |
| -2.55% | -8.94% | +24.59% | +66.50% | 78.29B | |
| -0.33% | +2.99% | -16.26% | -0.58% | 74.45B | |
| -0.48% | +0.70% | -17.90% | +30.41% | 73.54B | |
| +0.33% | +2.78% | -11.59% | +53.32% | 50.59B | |
| -0.70% | -0.25% | +120.44% | +506.51% | 49.09B | |
| +0.40% | -0.76% | +45.04% | +122.44% | 45.87B | |
| Average | +0.06% | +0.51% | +10.58% | +87.82% | 106.1B | |
| Weighted average by Cap. | +0.13% | +1.15% | +5.48% | +66.43% |
Historical Quotes: IBM
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
cb2e9882b7d7f907e89d3b.Fcy0toH496j2AjBCfX-SYd9hkfuiXya3V9-Ys5IMn5s.TIX14sm9geKdZQAjBBL3K-5Xx7CXaRblBrz9xtF9ytd_uPrds4ue3pQ6eQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 307.94 | 525,248 | 1,600,141 |
| 04:00:00 pm | 307.82 | 139 | 1,074,893 |
| 04:00:00 pm | 307.83 | 40 | 1,074,754 |
| 04:00:00 pm | 307.83 | 360 | 1,074,714 |
| 03:59:59 pm | 307.91 | 451 | 1,074,354 |
| 03:59:59 pm | 307.88 | 470 | 1,073,903 |
| 03:59:59 pm | 307.88 | 100 | 1,073,433 |
| 03:59:59 pm | 307.88 | 5,580 | 1,073,333 |
| 03:59:59 pm | 307.89 | 1,200 | 1,067,753 |
| 03:59:59 pm | 307.96 | 61 | 1,066,553 |
Course Extremes
| 1 week | 298.9 |  | 311.83 |
| 1 month | 288.07 | | 324.9 |
| Current year | 214.5 | | 324.9 |
| 1 year | 214.5 | | 324.9 |
| 3 years | 120.55 | | 324.9 |
| 5 years | 114.56 | | 324.9 |
| 10 years | 90.56 | | 324.9 |
Monthly variations
Annual variations
| 2025 | +40.08% | ||
| 2024 | +34.41% | ||
| 2023 | +16.08% | ||
| 2022 | +5.41% | ||
| 2021 | +6.18% | ||
| 2020 | -6.09% | ||
| 2019 | +17.92% | ||
| 2018 | -25.91% | ||
| 2017 | -7.57% | ||
| 2016 | +20.61% | ||
| 2015 | -14.22% | ||
| 2014 | -14.46% | ||
| 2013 | -2.08% | ||
| 2012 | +4.17% | ||
| 2011 | +25.29% | ||
| 2010 | +12.12% | ||
| 2009 | +55.54% | ||
| 2008 | -22.15% | ||
| 2007 | +11.27% | ||
| 2006 | +18.19% | ||
| 2005 | -16.62% | ||
| 2004 | +6.37% | ||
| 2003 | +19.59% | ||
| 2002 | -35.93% | ||
| 2001 | +42.31% | ||
| 2000 | -21.21% | ||
| 1999 | +17.02% | ||
| 1998 | +76.22% | ||
| 1997 | +38.12% | ||
| 1996 | +65.80% | ||
| 1995 | +24.32% | ||
| 1994 | +30.09% | ||
| 1993 | +12.16% | ||
| 1992 | -43.40% | ||
| 1991 | -21.24% | ||
| 1990 | +20.05% | ||
| 1989 | -22.77% | ||
| 1988 | +5.52% | ||
| 1987 | -3.75% | ||
| 1986 | -22.83% | ||
| 1985 | +26.29% | ||
| 1984 | +0.92% | ||
| 1983 | +26.75% | ||
| 1982 | +69.23% | ||
| 1981 | -16.21% | ||
| 1980 | +5.44% | ||
| 1979 | -13.74% | ||
| 1978 | +9.14% | ||
| 1977 | -2.02% | ||
| 1976 | +24.47% | ||
| 1975 | +33.48% | ||
| 1974 | -31.91% | ||
| 1973 | -23.27% | ||
| 1972 | +19.47% | ||
| 1971 | +5.90% | ||
| 1970 | -12.83% | ||
| 1969 | +15.71% | ||
| 1968 | +2.69% |
- Stock Market
- Equities
- IBM Stock
- Quotes IBM
Select your edition
All financial news and data tailored to specific country editions
