IBM |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 220.03 USD | +1.05% |
|
-1.41% | +0.09% |
| 06:16am | IBM, L'Oreal Collaborate to Develop AI Model for Sustainable Cosmetics | MT |
| 06:04am | L'Oréal: collaboration with IBM in generative AI | CF |
Quotes 5-day view: IBM
Delayed Quote Nyse
| 2025-01-08 | 2025-01-10 | 2025-01-13 | 2025-01-14 | 2025-01-15 | |
|---|---|---|---|---|---|
| Last | 223.18 $ | 219.75 $ | 217.4 $ | 217.75 $ | 220.03 $ |
| Volume | 2 619 768 | 3 570 497 | 3 716 816 | 3 485 829 | 2 951 690 |
| Change | -0.35% | -1.54% | -1.07% | +0.16% | +1.05% |
| Opening | 223.91 $ | 222.00 $ | 217.89 $ | 218.00 $ | 220.87 $ |
| High | 224.90 $ | 222.43 $ | 219.59 $ | 218.12 $ | 221.68 $ |
| Low | 220.83 $ | 216.80 $ | 214.75 $ | 214.61 $ | 218.01 $ |
Performance
| 1 day | +1.05% | ||
| 1 week | -1.41% | ||
| Current month | +0.09% | ||
| 1 month | -4.67% | ||
| 3 months | -5.55% | ||
| 6 months | +20.31% | ||
| Current year | +0.09% | ||
| 1 year | +32.71% | ||
| 3 years | +63.94% | ||
| 5 years | +61.05% | ||
| 10 years | +42.35% |
Volumes
marketsDaily volume
2 951 825
Estimated daily volume
2 951 825
Avg. Volume 20 sessions
2 954 741
Daily volume ratio
1.00
Avg. Volume 20 sessions USD
650 131 662.23
Record volume 1
69 444 816
Record volume 2
65 192 400
Record volume 3
55 694 400
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
203 449 672 794
Net sales (USD)
61 860 000 000
Number of employees
282 200
Sales / Employee (USD)
219 206
Free-Float
40.55 %
Free-Float capitalization (USD)
203 197 192 990
Average Daily Capital Traded
0.32%
Indicators
Moving average 5 days
219.52
Moving average 20 days
222.90
Moving average 50 days
221.03
Moving average 100 days
218.88
Price spread / (MMA5)
-0.23%
Price spread / (MMA20)
+1.30%
Price spread / (MMA50)
+0.45%
Price spread / (MMA100)
-0.52%
STIM
RSI 9 days
34.56
RSI 14 days
40.17
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +1.05% | -1.41% | +32.71% | +63.94% | 203B | ||
| +0.21% | -2.24% | -1.85% | -1.03% | 219B | ||
| -1.02% | +4.15% | +8.93% | +4.66% | 178B | ||
| +0.58% | +0.51% | +24.34% | +28.25% | 120B | ||
| -1.09% | +0.58% | +18.20% | -0.57% | 93.46B | ||
| +4.02% | +0.92% | +27.76% | +104.88% | 89.17B | ||
| +1.20% | +1.71% | +20.07% | +72.12% | 86.89B | ||
| +2.50% | -1.51% | +78.73% | +58.58% | 59.07B | ||
| -1.83% | -7.37% | +15.22% | +42.38% | 57.23B | ||
| +1.41% | +2.91% | -13.36% | -42.78% | 54.7B | ||
| Average | +0.51% | -0.20% | +21.08% | +33.04% | 116.02B | |
| Weighted average by Cap. | +0.45% | -0.29% | +18.50% | +31.12% |
Historical Quotes: IBM
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e2106a2af45912bf3.cDjrNLu4T9HC4heb9iIapnmD9VIGqQwbe8mtRNC15R0.KnOSRteLJLmJt23YtVBv_Bfuw39W7Vt4SbmYNqjzhG47drh64uI-46OUQg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 220.03 | 549,170 | 1,671,108 |
| 03:59:59 pm | 219.99 | 100 | 1,121,938 |
| 03:59:59 pm | 219.98 | 500 | 1,121,838 |
| 03:59:59 pm | 219.99 | 8,100 | 1,121,338 |
| 03:59:59 pm | 219.99 | 2,959 | 1,113,238 |
| 03:59:59 pm | 220.08 | 227 | 1,110,279 |
| 03:59:59 pm | 220.07 | 100 | 1,110,052 |
| 03:59:57 pm | 220.08 | 100 | 1,109,952 |
| 03:59:56 pm | 220.02 | 100 | 1,109,852 |
| 03:59:56 pm | 220.02 | 100 | 1,109,752 |
Course Extremes
1 week
214.61
222.43
1 month
214.61230.20
Current year
214.61226.71
1 year
162.62239.35
3 years
115.55239.35
5 years
90.56239.35
10 years
90.56239.35
Monthly variations
Annual variations
| 2025 | +0.09% | ||
| 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