The closing price for International Business Machines (IBM) in July 2024 was $186.49, on July 31. It was up 10.8% for the month. The latest price is $291.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $185.39 | $188.83 | $184.41 | $186.49 | 5,558,400 |
July 30 2024 | $185.85 | $187.11 | $183.53 | $185.43 | 3,065,000 |
July 29 2024 | $187.50 | $187.61 | $183.62 | $185.87 | 3,336,800 |
July 26 2024 | $184.91 | $187.88 | $184.05 | $186.12 | 4,294,900 |
July 25 2024 | $181.31 | $190.49 | $179.86 | $186.34 | 9,532,800 |
July 24 2024 | $178.73 | $179.63 | $177.77 | $178.61 | 6,962,100 |
July 23 2024 | $178.94 | $179.93 | $177.63 | $178.69 | 2,180,200 |
July 22 2024 | $178.01 | $179.53 | $177.49 | $178.74 | 2,488,500 |
July 19 2024 | $180.85 | $181.51 | $176.60 | $177.87 | 3,816,000 |
July 18 2024 | $181.16 | $183.90 | $179.66 | $179.78 | 3,487,800 |
July 17 2024 | $179.99 | $182.42 | $179.63 | $181.94 | 4,225,300 |
July 16 2024 | $179.24 | $181.12 | $179.10 | $180.35 | 3,374,500 |
July 15 2024 | $177.99 | $179.47 | $177.23 | $177.51 | 2,925,700 |
July 12 2024 | $173.31 | $178.75 | $173.25 | $177.46 | 4,785,600 |
July 11 2024 | $172.43 | $174.17 | $171.43 | $173.07 | 2,806,800 |
July 10 2024 | $171.41 | $172.98 | $169.32 | $172.61 | 3,462,200 |
July 09 2024 | $172.38 | $172.48 | $170.42 | $171.29 | 2,512,700 |
July 08 2024 | $171.23 | $173.34 | $170.84 | $172.42 | 2,503,000 |
July 05 2024 | $170.58 | $170.92 | $168.84 | $170.85 | 2,086,000 |
July 03 2024 | $172.65 | $172.75 | $170.02 | $170.57 | 1,649,000 |
July 02 2024 | $169.70 | $172.27 | $169.20 | $172.09 | 2,883,300 |
July 01 2024 | $168.35 | $171.27 | $168.29 | $169.95 | 3,321,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
