|
Market Closed -
Other stock markets
|
After hours 08:00:00 pm | |||
| 235.15 USD | +3.91% |
|
233.11 | -0.87% |
| Aug. 03 | Warsh Is Reverting Fed to Historic Norms, Gary Cohn Says | MT |
| Aug. 03 | European stocks seen higher in the first session of August | AN |
Quotes 5-day view: IBM
Delayed Quote NYSE
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-04 | |
|---|---|---|---|---|---|
| Last | $221.74 | $223.65 | $226.31 | $235.15 | $235.15 |
| Volume | 9,675,157 | 9,093,613 | 7,974,681 | 7,529,361 | 7,537,896 |
| Change | -2.08% | +0.86% | +1.19% | +3.91% | +3.91% |
| Opening | $222.00 | $221.15 | $228.33 | $224.76 | $224.76 |
| High | $224.86 | $224.76 | $228.55 | $235.31 | $235.31 |
| Low | $220.20 | $216.59 | $224.87 | $223.30 | $223.30 |
Performance
| 1 day | -0.87% | ||
| 1 week | +3.34% | ||
| Current month | +5.14% | ||
| 1 month | -18.78% | ||
| 3 months | +2.47% | ||
| 6 months | -18.65% | ||
| Current year | -20.61% | ||
| 1 year | -6.68% | ||
| 3 years | +63.03% | ||
| 5 years | +64.72% | ||
| 10 years | +45.56% |
Volumes
marketsDaily volume
7,537,896
Estimated daily volume
7,537,896
Avg. Volume 20 sessions
16,795,212
Daily volume ratio
0.45
Avg. Volume 20 sessions USD
3,949,394,101.8
Record volume 1
69,444,816
Record volume 2
67,440,873
Record volume 3
65,192,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
213,214,433,800
Net sales (USD)
67,535,000,000
Number of employees
264,300
Sales / Employee (USD)
255,524
Free-Float
40.99 %
Free-Float capitalization (USD)
212,973,077,127
Average Daily Capital Traded
1.85%
Indicators
Moving average 5 days
226.66
Moving average 20 days
236.67
Moving average 50 days
260.46
Moving average 100 days
248.96
Price spread / (MMA5)
-3.61%
Price spread / (MMA20)
+0.65%
Price spread / (MMA50)
+10.77%
Price spread / (MMA100)
+5.87%
STIM
RSI 9 days
45.69
RSI 14 days
43.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.91% | +3.34% | -6.68% | +63.03% | 213B | |
| +3.00% | +17.17% | +51.94% | +90.06% | 107B | |
| +2.82% | +3.50% | -34.14% | -45.38% | 101B | |
| -0.55% | +2.59% | -19.98% | -28.56% | 93.9B | |
| +1.93% | -4.66% | -30.84% | +5.14% | 62.12B | |
| -1.06% | +5.59% | -21.14% | -15.30% | 50.13B | |
| +2.41% | +2.19% | +5.74% | +230.48% | 40.04B | |
| -0.52% | +3.89% | -7.09% | +19.71% | 39.09B | |
| +1.51% | -9.26% | -0.46% | +89.51% | 38.73B | |
| -0.40% | +5.98% | +14.07% | +4.83% | 29.64B | |
| Average | +0.84% | +5.41% | -4.86% | +41.35% | 77.49B | |
| Weighted average by Cap. | +0.73% | +5.75% | -4.97% | +37.31% |
Historical Quotes: IBM
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
afe83.JHxCTYqbazQScRuWiKKUWquJWgdPtFyitB2YII2qwHs.FCo7CbmoHmdRMnzHx9flO8rYKjB_6zWPzUWvYv7F9x9CMHV97c8gAmtHQg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 235.15 | 1,107,272 | 4,982,014 |
| 04:00:00 pm | 235.05 | 850 | 3,874,742 |
| 03:59:59 pm | 235.11 | 945 | 3,873,892 |
| 03:59:59 pm | 235.11 | 15,083 | 3,872,947 |
| 03:59:59 pm | 235.11 | 1,200 | 3,857,864 |
| 03:59:59 pm | 235.11 | 200 | 3,856,664 |
| 03:59:59 pm | 235.11 | 200 | 3,856,464 |
| 03:59:59 pm | 235.11 | 800 | 3,856,264 |
| 03:59:59 pm | 235.11 | 400 | 3,855,464 |
| 03:59:59 pm | 235.11 | 223 | 3,855,064 |
Course Extremes
| 1 week | 216.58 |  | 235.31 |
| 1 month | 199.19 | | 311.8 |
| Current year | 199.19 | | 332.46 |
| 1 year | 199.19 | | 332.46 |
| 3 years | 135.87 | | 332.46 |
| 5 years | 114.56 | | 332.46 |
| 10 years | 90.56 | | 332.46 |
Monthly variations
Annual variations
| 2026 | -20.61% | ||
| 2025 | +34.75% | ||
| 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
- Stocks
- IBM Stock
- Quotes IBM
Select your edition
All financial news and data tailored to specific country editions
