The closing price for International Business Machines (IBM) in July 2024 was $187.74, on July 31. It was up 10.8% for the month. The latest price is $253.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $186.62 | $190.09 | $185.63 | $187.74 | 5,558,400 |
July 30 2024 | $187.09 | $188.35 | $184.75 | $186.66 | 3,065,000 |
July 29 2024 | $188.75 | $188.86 | $184.84 | $187.11 | 3,336,800 |
July 26 2024 | $186.14 | $189.13 | $185.27 | $187.35 | 4,294,900 |
July 25 2024 | $182.52 | $191.76 | $181.05 | $187.58 | 9,532,800 |
July 24 2024 | $179.92 | $180.83 | $178.95 | $179.80 | 6,962,100 |
July 23 2024 | $180.13 | $181.13 | $178.81 | $179.88 | 2,180,200 |
July 22 2024 | $179.20 | $180.73 | $178.67 | $179.93 | 2,488,500 |
July 19 2024 | $182.06 | $182.71 | $177.78 | $179.05 | 3,816,000 |
July 18 2024 | $182.36 | $185.13 | $180.86 | $180.97 | 3,487,800 |
July 17 2024 | $181.19 | $183.63 | $180.83 | $183.15 | 4,225,300 |
July 16 2024 | $180.44 | $182.32 | $180.29 | $181.55 | 3,374,500 |
July 15 2024 | $179.18 | $180.66 | $178.41 | $178.69 | 2,925,700 |
July 12 2024 | $174.47 | $179.94 | $174.41 | $178.64 | 4,785,600 |
July 11 2024 | $173.58 | $175.33 | $172.57 | $174.22 | 2,806,800 |
July 10 2024 | $172.55 | $174.13 | $170.45 | $173.76 | 3,462,200 |
July 09 2024 | $173.53 | $173.63 | $171.55 | $172.43 | 2,512,700 |
July 08 2024 | $172.37 | $174.50 | $171.97 | $173.57 | 2,503,000 |
July 05 2024 | $171.71 | $172.05 | $169.96 | $171.98 | 2,086,000 |
July 03 2024 | $173.80 | $173.90 | $171.15 | $171.70 | 1,649,000 |
July 02 2024 | $170.83 | $173.42 | $170.32 | $173.24 | 2,883,300 |
July 01 2024 | $169.47 | $172.41 | $169.41 | $171.09 | 3,321,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
