|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 223.65 USD | +0.86% |
|
+4.42% | -24.50% |
| Jul. 31 | European markets end July higher, Amplifon leads the MIB | AN |
| Jul. 31 | Accenture, IBM Strike Long-Term Technology Partnership With UniCredit | DJ |
Quotes 5-day view: IBM
Delayed Quote NYSE
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | $216.28 | $227.55 | $226.44 | $221.74 | $223.65 |
| Volume | 8,369,433 | 13,262,958 | 8,806,699 | 9,675,157 | 9,093,613 |
| Change | +0.98% | +5.21% | -0.49% | -2.08% | +0.86% |
| Opening | $217.75 | $219.73 | $227.70 | $222.00 | $221.15 |
| High | $219.63 | $228.98 | $230.97 | $224.86 | $224.76 |
| Low | $215.29 | $215.11 | $223.95 | $220.20 | $216.59 |
Performance
| 1 day | +0.86% | ||
| 1 week | +4.42% | ||
| 1 month | -22.75% | ||
| 3 months | -3.68% | ||
| 6 months | -28.94% | ||
| Current year | -24.50% | ||
| 1 year | -10.56% | ||
| 3 years | +55.13% | ||
| 5 years | +58.15% | ||
| 10 years | +39.28% |
Volumes
marketsDaily volume
9,093,613
Estimated daily volume
9,093,613
Avg. Volume 20 sessions
16,598,516
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
3,712,258,103.4
Record volume 1
69,444,816
Record volume 2
67,440,873
Record volume 3
65,192,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
210,708,356,323
Net sales (USD)
67,535,000,000
Number of employees
264,300
Sales / Employee (USD)
255,524
Free-Float
40.99 %
Free-Float capitalization (USD)
210,469,836,505
Average Daily Capital Traded
1.76%
Indicators
Moving average 5 days
223.13
Moving average 20 days
243.62
Moving average 50 days
260.41
Moving average 100 days
249.33
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
+8.93%
Price spread / (MMA50)
+16.44%
Price spread / (MMA100)
+11.48%
STIM
RSI 9 days
40.77
RSI 14 days
40.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.86% | +4.42% | -10.56% | +55.13% | 211B | |
| -1.62% | +9.41% | +43.05% | +78.18% | 102B | |
| +1.61% | +12.88% | -35.03% | -47.79% | 102B | |
| +2.66% | +5.77% | -21.02% | -28.58% | 89.66B | |
| -2.54% | +1.52% | -32.96% | -0.11% | 61.3B | |
| +2.43% | +7.28% | -21.80% | -15.14% | 47.94B | |
| -4.26% | +0.60% | +2.40% | +93.11% | 39.83B | |
| -0.23% | +6.30% | +5.68% | +237.74% | 39.45B | |
| +0.34% | +4.41% | -8.23% | +20.21% | 38.18B | |
| +0.12% | +3.27% | +11.70% | +3.53% | 28.79B | |
| Average | -0.06% | +7.27% | -6.68% | +39.63% | 75.9B | |
| Weighted average by Cap. | +0.29% | +7.04% | -7.92% | +33.43% |
Historical Quotes: IBM
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0ea1bfe1f9ff0221e122a51e5d6d6a.HXtk_fjc8J2TYgQ982wpuZOYNIZyZ2YpM7PBn7gR40A.KgxTzM2tmvTWLXB1lSBb2KO1cNAtF15acoD01d5JsHEwFRK8q4iepcopYw
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:58:19 pm | 224.37 | 100 | 4,894,362 |
| 03:58:19 pm | 224.37 | 184 | 4,894,262 |
| 03:58:17 pm | 224.39 | 226 | 4,894,078 |
| 03:58:17 pm | 224.34 | 300 | 4,893,852 |
| 03:58:17 pm | 224.39 | 100 | 4,893,552 |
| 03:58:17 pm | 224.40 | 100 | 4,893,452 |
| 03:58:16 pm | 224.36 | 100 | 4,893,352 |
| 03:58:16 pm | 224.39 | 100 | 4,893,252 |
| 03:58:16 pm | 224.37 | 100 | 4,893,152 |
| 03:58:16 pm | 224.40 | 100 | 4,893,052 |
Course Extremes
| 1 week | 215.11 |  | 230.97 |
| 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 | -24.50% | ||
| 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
