|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 309.24 USD | -0.48% |
|
+0.42% | +40.67% |
| 11/12 | FTSE 100 up as Fed sounds softer tone than feared | AN |
| 11/12 | Pearson, IBM Partner for AI Personalized Learning Tools | MT |
Quotes 5-day view: IBM
Delayed Quote Nyse
| 08/12/2025 | 09/12/2025 | 10/12/2025 | 11/12/2025 | 12/12/2025 | |
|---|---|---|---|---|---|
| Last | 309.18 $ | 310.48 $ | 312.67 $ | 310.74 $ | 309.24 $ |
| Volume | 36,30,157 | 29,35,669 | 34,11,524 | 27,55,749 | 29,53,374 |
| Change | +0.40% | +0.42% | +0.71% | -0.62% | -0.48% |
| Opening | 309.62 $ | 309.63 $ | 310.23 $ | 312.00 $ | 310.57 $ |
| High | 315.35 $ | 313.97 $ | 314.69 $ | 313.44 $ | 311.05 $ |
| Low | 307.95 $ | 308.75 $ | 306.65 $ | 308.40 $ | 303.33 $ |
Performance
| 1 day | -0.48% | ||
| 1 week | +0.42% | ||
| Current month | +0.21% | ||
| 1 month | +1.44% | ||
| 3 months | +22.02% | ||
| 6 months | +11.55% | ||
| Current year | +40.67% | ||
| 1 year | +33.97% | ||
| 3 years | +105.38% | ||
| 5 years | +148.85% | ||
| 10 years | +129.80% |
Volumes
marketsDaily volume
29,53,374
Estimated daily volume
29,53,374
Avg. Volume 20 sessions
34,20,973
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
1,05,79,01,690.52
Record volume 1
6,94,44,816
Record volume 2
6,51,92,400
Record volume 3
5,56,94,400
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
2,89,05,75,15,103
Net sales (USD)
62,75,30,00,000
Number of employees
2,70,300
Sales / Employee (USD)
2,32,161
Free-Float
40.55 %
Free-Float capitalization (USD)
2,85,58,24,20,398
Average Daily Capital Traded
0.37%
Indicators
Moving average 5 days
310.46
Moving average 20 days
303.18
Moving average 50 days
298.7
Moving average 100 days
277.03
Price spread / (MMA5)
+0.40%
Price spread / (MMA20)
-1.96%
Price spread / (MMA50)
-3.41%
Price spread / (MMA100)
-10.42%
RSI 9 days
60.36
RSI 14 days
58.55
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.48% | +0.42% | +33.97% | +105.38% | 29TCr | |
| +0.44% | +1.86% | -24.29% | -8.05% | 17TCr | |
| +0.90% | -0.55% | -28.02% | -3.35% | 13TCr | |
| +1.18% | +1.71% | -10.33% | +1.49% | 11TCr | |
| -1.17% | -4.75% | +29.98% | +44.73% | 7.46TCr | |
| +0.40% | -0.63% | -19.08% | +29.66% | 7.33TCr | |
| +0.01% | -1.11% | -20.08% | +1.66% | 7.31TCr | |
| +0.05% | -0.58% | -15.01% | +60.16% | 5TCr | |
| +3.84% | +4.41% | +48.29% | +128.94% | 4.78TCr | |
| +0.67% | -3.44% | +111.56% | +492.28% | 4.73TCr | |
| Average | +0.58% | -0.27% | +10.70% | +85.29% | 10.58TCr | |
| Weighted average by Cap. | +0.32% | +0.08% | +6.85% | +63.23% |
Historical Quotes: IBM
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
0cc03359754c111cf2.MZd3tJ3eSIF8EEjSzVmCmDBPLfRo2ERHVrRWOZWfyF4.W9st7farLuMEQz6eoDv2wgViZYdctgImN4YgAeSs-RJk9E7uzYc680hgHQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:02 am | 309.24 | 4,28,345 | 20,06,060 |
| 02:30:00 am | 309.24 | 2,554 | 15,77,715 |
| 02:29:59 am | 309.24 | 80 | 15,75,161 |
| 02:29:59 am | 309.25 | 40 | 15,75,081 |
| 02:29:59 am | 309.28 | 80 | 15,75,041 |
| 02:29:59 am | 309.28 | 80 | 15,74,961 |
| 02:29:59 am | 309.27 | 40 | 15,74,881 |
| 02:29:59 am | 309.27 | 40 | 15,74,841 |
| 02:29:59 am | 309.27 | 42 | 15,74,801 |
| 02:29:58 am | 309.24 | 40 | 15,74,759 |
Course Extremes
| 1 week | 303.33 |  | 315.35 |
| 1 month | 288.07 | | 315.35 |
| 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 | +40.67% | ||
| 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
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition