|
Market Closed -
NYSE
16:00:03 2026-09-24 EDT
|
5-day change | 1st Jan Change | ||
| 227.06 USD | -2.45% |
|
-4.50% | -23.34% |
| 09-24 | Rout of control | RE |
| 09-24 | Trading Day: Rout of control | RE |
Stock exchange
NYSE
IBM 227.06 $
-2.45%
942M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBM | 227.06USD | -2.45% | 942M $ | ||
CBOE
| IBM | 227.09USD | -2.39% | 24.83M $ | |
|
Tradegate
| IBM | 200.05EUR | +0.23% | 396K € | |
|
Boerse Muenchen
| IBM | 200.30EUR | +0.41% | 387K € | |
|
Xetra
| IBM | 200.15EUR | +0.21% | 339K € | |
|
Borsa Italiana
| 1IBM | 202.30EUR | +1.55% | 106K € | |
|
CBOE
| IBMA | 200.20EUR | +0.36% | 73.27K € | |
|
Mexican S.E.
| IBM * | 4,020.00MXN | -2.01% | 547K $ | |
|
CBOE
| IBM | 200.20EUR | -0.07% | 20.02K € | |
|
Wiener Boerse
| IBM | 199.56EUR | -3.97% | 18.16K € | |
|
Kazakhstan S.E.
| IBM_KZ | 245.00USD | -2.00% | 13.72K $ | |
|
Deutsche Boerse AG
| IBM | 200.15EUR | -0.07% | 11.01K € | |
|
Börse Stuttgart
| IBM | 199.94EUR | +0.25% | 5.8K € | |
|
Santiago S.E.
| IBMCL | 226,170.00CLP | +2.43% | 4.3M $ | |
|
Bulgaria S.E.
| IBM | 212.05EUR | +4.66% | 2.12K € | |
|
Santiago S.E.
| IBM | 231.93USD | 0.00% | 0 $ | |
|
Lima
| IBMUS | 231.93USD | 0.00% | 0 $ | |
|
Swiss Exchange
| IBM | 227.65USD | -3.31% | 0 $ | |
|
Swiss Exchange
| IBM | 188.76CHF | -2.91% | 0 CHF | |
| IBMB34 | 1,179.60BRL | -2.23% | 321K R$ | ||
| IBM | 24,430.00ARS | -2.04% | 1.95B $ | ||
|
Buenos Aires S.E.
| IBMD | 15.79USD | -2.89% | 117K $ | |
| IBM0 | 21.00CAD | 0.00% | 0 $ | ||
|
Toronto S.E.
| IBM | 33.45CAD | -2.48% | 2.74M $ | |
|
Boerse Muenchen
| IBM0 | 20.40CAD | -5.56% | 408 $ | |
|
Boerse Muenchen
| IBM0 | 20.80EUR | 0.00% | 0 € | |
|
Deutsche Boerse AG
| IBM0 | 20.40EUR | -2.86% | 0 € | |
| IBM06 | 3.080THB | -0.65% | 3.58M ฿ | ||
| IBM23 | 2.600THB | +0.78% | 168K ฿ |
Quotes 5-day view: IBM
Delayed Quote NYSE
| 2026-09-18 | 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | |
|---|---|---|---|---|---|
| Last | US$229.55 | US$231.93 | US$231.38 | US$232.76 | US$227.06 |
| Volume | 13,413,822 | 8,200,086 | 4,808,838 | 4,539,608 | 4,149,575 |
| Change | -3.45% | +1.04% | -0.24% | +0.60% | -2.45% |
| Opening | US$237.85 | US$231.99 | US$234.47 | US$233.47 | US$232.00 |
| High | US$237.89 | US$234.70 | US$236.20 | US$237.86 | US$232.62 |
| Low | US$229.38 | US$228.35 | US$230.08 | US$232.53 | US$226.01 |
Performance
| 1 day | +0.50% | ||
| 1 week | -4.50% | ||
| Current month | -2.91% | ||
| 1 month | -1.72% | ||
| 3 months | -13.65% | ||
| 6 months | -5.62% | ||
| Current year | -23.34% | ||
| 1 year | -15.13% | ||
| 3 years | +54.56% | ||
| 5 years | +65.15% | ||
| 10 years | +46.51% |
Volumes
marketsDaily volume
4,149,575
Estimated daily volume
4,149,575
Avg. Volume 20 sessions
6,029,723
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
1,369,108,904.38
Record volume 1
69,444,816
Record volume 2
67,440,873
Record volume 3
65,192,400
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
213,921,034,593
Net sales (USD)
67,535,000,000
Number of employees
264,300
Sales / Employee (USD)
255,524
Free-Float
40.99%
Free-Float capitalization (USD)
213,681,126,176
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
230.54
Moving average 20 days
235.92
Moving average 50 days
230.21
Moving average 100 days
246.36
Price spread / (MMA5)
+1.53%
Price spread / (MMA20)
+3.90%
Price spread / (MMA50)
+1.39%
Price spread / (MMA100)
+8.50%
STIM
RSI 9 days
45.35
RSI 14 days
46.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.45% | -4.50% | -15.13% | +54.56% | 214B | |
| -0.24% | -1.30% | +50.07% | +123.11% | 118B | |
| -3.33% | -6.77% | -25.79% | -43.87% | 109B | |
| -0.24% | -1.09% | -29.60% | -41.80% | 78.66B | |
| -0.36% | +0.64% | -27.33% | -9.30% | 58.06B | |
| +0.88% | +1.23% | +10.63% | +118.97% | 43.57B | |
| -1.41% | -4.87% | -32.64% | -32.15% | 42.8B | |
| +0.48% | +0.06% | +1.52% | +194.24% | 39.98B | |
| +0.62% | +8.75% | +129.93% | +156.12% | 36.12B | |
| +1.16% | +0.70% | -11.64% | -0.43% | 35.05B | |
| Average | +0.31% | -1.81% | +5.00% | +51.95% | 77.45B | |
| Weighted average by Cap. | +0.40% | -3.00% | -0.83% | +44.90% |
Historical Quotes: IBM
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
621.wutERLZiLU1OC-kMW81IYJPNjUDM9Gvaz-DNBYE1l0M.hbMRF88NSQ4oPNp7MpILDsu6xgmBvx--kKOff7lC_nKFuSEOxSFMfS1FqA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 227.06 | 472,643 | 2,589,246 |
| 15:59:59 | 227.02 | 100 | 2,116,603 |
| 15:59:59 | 227.02 | 100 | 2,116,503 |
| 15:59:59 | 226.98 | 200 | 2,116,403 |
| 15:59:59 | 227.00 | 100 | 2,116,203 |
| 15:59:59 | 226.94 | 373 | 2,116,103 |
| 15:59:59 | 226.95 | 100 | 2,115,730 |
| 15:59:59 | 226.96 | 100 | 2,115,630 |
| 15:59:59 | 226.99 | 400 | 2,115,530 |
| 15:59:59 | 226.99 | 100 | 2,115,130 |
Price Extremes
| 1 week | 226.01 |  | 237.86 |
| 1 month | 226.01 | | 251.82 |
| 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 | -23.34% | ||
| 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
