|
Market Closed -
Other stock markets
|
Pre-market 05:34:05 pm | |||
| 226.31 USD | +1.19% |
|
224.94 | -0.61% |
| 03/08 | Warsh Is Reverting Fed to Historic Norms, Gary Cohn Says | MT |
| 03/08 | European stocks seen higher in the first session of August | AN |
Quotes 5-day view: IBM
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $227.55 | $226.44 | $221.74 | $223.65 | $226.31 |
| Volume | 1,32,62,958 | 88,06,699 | 96,75,157 | 90,93,613 | 79,74,681 |
| Change | +5.21% | -0.49% | -2.08% | +0.86% | +1.19% |
| Opening | $219.73 | $227.70 | $222.00 | $221.15 | $228.33 |
| High | $228.98 | $230.97 | $224.86 | $224.76 | $228.55 |
| Low | $215.11 | $223.95 | $220.20 | $216.59 | $224.87 |
Performance
| 1 day | -0.36% | ||
| 1 week | +4.64% | ||
| Current month | +1.19% | ||
| 1 month | -21.83% | ||
| 3 months | -2.54% | ||
| 6 months | -23.10% | ||
| Current year | -23.60% | ||
| 1 year | -9.49% | ||
| 3 years | +56.67% | ||
| 5 years | +57.08% | ||
| 10 years | +40.85% |
Volumes
marketsDaily volume
79,74,681
Estimated daily volume
79,74,681
Avg. Volume 20 sessions
1,65,98,516
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
3,75,64,10,155.96
Record volume 1
6,94,44,816
Record volume 2
6,74,40,873
Record volume 3
6,51,92,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,13,21,44,33,800
Net sales (USD)
67,53,50,00,000
Number of employees
2,64,300
Sales / Employee (USD)
2,55,524
Free-Float
40.99 %
Free-Float capitalization (USD)
2,12,97,30,77,127
Average Daily Capital Traded
1.76%
Indicators
Moving average 5 days
225.14
Moving average 20 days
240.33
Moving average 50 days
260.44
Moving average 100 days
249.1
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
+6.19%
Price spread / (MMA50)
+15.08%
Price spread / (MMA100)
+10.07%
STIM
RSI 9 days
42.79
RSI 14 days
41.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.19% | +4.64% | -9.49% | +56.67% | 21TCr | |
| +4.86% | +12.68% | +50.00% | +90.95% | 11TCr | |
| -0.10% | +7.59% | -35.09% | -47.73% | 10TCr | |
| -1.21% | +1.91% | -20.51% | -29.03% | 9.39TCr | |
| +0.89% | -5.63% | -31.54% | +4.07% | 6.21TCr | |
| -1.86% | +4.73% | -21.78% | -15.99% | 5.01TCr | |
| -1.83% | -7.14% | +0.44% | +89.62% | 3.87TCr | |
| -2.85% | +2.41% | +2.84% | +224.44% | 4TCr | |
| -1.45% | +2.91% | -7.96% | +18.58% | 3.91TCr | |
| +2.96% | +4.90% | +15.00% | +5.16% | 2.96TCr | |
| Average | -0.58% | +6.04% | -5.81% | +39.68% | 7.75TCr | |
| Weighted average by Cap. | -0.50% | +6.38% | -6.41% | +34.84% |
Historical Quotes: IBM
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f42462d.xyuGlGMVPzTNwFZFFfoRjif3Q1K0i_zJbcQRmUyNRWQ.qhzR5At2D0a9iCxwdrck5Eq8K2HE-pD5LoN_zSG_HzGiberYKS1NQY6mbg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 226.31 | 8,62,329 | 43,71,615 |
| 01:30:00 am | 226.11 | 7,705 | 35,09,286 |
| 01:29:59 am | 226.13 | 3,400 | 35,01,581 |
| 01:29:59 am | 226.14 | 2,346 | 34,98,181 |
| 01:29:59 am | 226.14 | 884 | 34,95,835 |
| 01:29:59 am | 226.14 | 276 | 34,94,951 |
| 01:29:59 am | 226.15 | 100 | 34,94,675 |
| 01:29:59 am | 226.15 | 288 | 34,94,575 |
| 01:29:59 am | 226.15 | 394 | 34,94,287 |
| 01:29:59 am | 226.13 | 100 | 34,93,893 |
Course Extremes
| 1 week | 216.58 |  | 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 | -23.60% | ||
| 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
