|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 284.84 USD | -5.61% |
|
-4.35% | -3.84% |
| 06-05 | Nasdaq Suffers Worst Day in More Than a Year; S&P 500 Snaps Winning Weekly Streak | MT |
| 06-05 | Equities Fall, Yields Jump Intraday After Jobs Report; Tech Leads Sell-Off | MT |
Quotes 5-day view: IBM
Delayed Quote Nyse
| 01/06/2026 | 02/06/2026 | 03/06/2026 | 04/06/2026 | 05/06/2026 | |
|---|---|---|---|---|---|
| Last | 320.42 $ | 329.23 $ | 305.63 $ | 301.77 $ | 284.84 $ |
| Volume | 32,880,180 | 17,210,696 | 13,926,558 | 9,608,097 | 12,509,480 |
| Change | +7.60% | +2.75% | -7.17% | -1.26% | -5.61% |
| Opening | 322.55 $ | 313.75 $ | 318.30 $ | 307.42 $ | 300.00 $ |
| High | 327.98 $ | 332.46 $ | 318.30 $ | 310.44 $ | 302.30 $ |
| Low | 308.00 $ | 310.11 $ | 302.53 $ | 300.18 $ | 281.07 $ |
Performance
| 1 day | -5.61% | ||
| 1 week | -4.35% | ||
| Current month | -4.35% | ||
| 1 month | +26.18% | ||
| 3 months | +10.04% | ||
| 6 months | -7.50% | ||
| Current year | -3.84% | ||
| 1 year | +5.94% | ||
| 3 years | +114.67% | ||
| 5 years | +93.22% | ||
| 10 years | +86.50% |
Volumes
marketsDaily volume
12,509,480
Estimated daily volume
12,509,480
Avg. Volume 20 sessions
14,340,263
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
4,084,680,512.92
Record volume 1
69,444,816
Record volume 2
65,192,400
Record volume 3
55,694,400
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
267,716,923,155
Net sales (USD)
67,535,000,000
Number of employees
264,300
Sales / Employee (USD)
255,524
Free-Float
40.92 %
Free-Float capitalization (USD)
267,385,895,779
Average Daily Capital Traded
1.53%
Indicators
Moving average 5 days
308.38
Moving average 20 days
252.9
Moving average 50 days
244.74
Moving average 100 days
257.23
Price spread / (MMA5)
+8.26%
Price spread / (MMA20)
-11.21%
Price spread / (MMA50)
-14.08%
Price spread / (MMA100)
-9.69%
RSI 9 days
67.9
RSI 14 days
67.66
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.61% | -4.35% | +5.94% | +114.67% | 268B | |
| -0.34% | -4.71% | -43.88% | -42.13% | 109B | |
| -1.88% | -2.66% | -35.02% | -31.97% | 83.49B | |
| -2.42% | -6.77% | +13.01% | +30.75% | 82.58B | |
| +1.28% | +6.78% | -34.19% | +1.63% | 61.98B | |
| -0.32% | +3.15% | -23.42% | -6.37% | 50.86B | |
| +3.04% | +6.62% | +6.34% | +85.29% | 38.87B | |
| +0.69% | +3.66% | +10.47% | +205.36% | 35.2B | |
| -1.16% | -2.46% | -29.49% | +2.31% | 32.79B | |
| -1.47% | -5.82% | +4.83% | +5.08% | 27.65B | |
| Average | -0.82% | -0.78% | -12.54% | +36.46% | 79.06B | |
| Weighted average by Cap. | -2.24% | -2.24% | -10.87% | +46.16% |
Historical Quotes: IBM
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a7e474f22ffe.S33WW0UHVI_vm4-wqeckum9gqubKiJk-bVlzmvVQLIM.PSuAIjRsDPjc9cj1zqMQ7SsDyI764MBtHRBF7dhmS-UaKYEOfGUt3avI2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 284.84 | 1,236,268 | 7,691,212 |
| 21:00:00 | 284.85 | 100 | 6,454,944 |
| 20:59:59 | 284.86 | 159 | 6,454,844 |
| 20:59:59 | 284.89 | 273 | 6,454,685 |
| 20:59:59 | 284.88 | 200 | 6,454,412 |
| 20:59:59 | 284.88 | 702 | 6,454,212 |
| 20:59:59 | 284.88 | 105 | 6,453,510 |
| 20:59:59 | 284.88 | 300 | 6,453,405 |
| 20:59:59 | 284.88 | 100 | 6,453,105 |
| 20:59:59 | 284.88 | 200 | 6,453,005 |
Course Extremes
| 1 week | 281.07 |  | 332.46 |
| 1 month | 212.34 | | 332.46 |
| Current year | 212.34 | | 332.46 |
| 1 year | 212.34 | | 332.46 |
| 3 years | 129.18 | | 332.46 |
| 5 years | 114.56 | | 332.46 |
| 10 years | 90.56 | | 332.46 |
Monthly variations
Annual variations
| 2026 | -3.84% | ||
| 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
- 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