The closing price for International Business Machines (IBM) last month was $251.45, on July 31. It was down 14.1% for the month. The latest price is $241.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $257.83 | $258.24 | $250.53 | $251.45 | 6,739,100 |
July 30 2025 | $259.84 | $260.24 | $257.16 | $258.51 | 3,718,300 |
July 29 2025 | $262.53 | $264.01 | $259.27 | $260.65 | 4,627,300 |
July 28 2025 | $258.55 | $262.23 | $257.87 | $261.44 | 5,192,500 |
July 25 2025 | $258.27 | $259.05 | $254.63 | $257.98 | 7,758,700 |
July 24 2025 | $259.50 | $260.29 | $251.05 | $258.76 | 22,647,700 |
July 23 2025 | $282.39 | $286.15 | $279.55 | $280.12 | 8,105,900 |
July 22 2025 | $282.83 | $282.97 | $279.36 | $280.07 | 4,824,200 |
July 21 2025 | $284.37 | $285.80 | $282.47 | $282.80 | 3,051,800 |
July 18 2025 | $281.48 | $285.23 | $280.32 | $283.95 | 4,478,200 |
July 17 2025 | $279.61 | $281.56 | $279.01 | $280.11 | 3,337,200 |
July 16 2025 | $280.85 | $281.96 | $277.99 | $280.03 | 2,804,800 |
July 15 2025 | $281.86 | $282.24 | $278.84 | $280.80 | 2,864,100 |
July 14 2025 | $280.93 | $283.02 | $279.82 | $281.88 | 2,857,100 |
July 11 2025 | $283.10 | $285.50 | $281.02 | $281.69 | 3,790,700 |
July 10 2025 | $286.96 | $286.96 | $280.31 | $285.50 | 3,487,800 |
July 09 2025 | $289.43 | $289.64 | $286.69 | $288.19 | 2,971,300 |
July 08 2025 | $291.13 | $293.62 | $287.55 | $288.47 | 2,925,300 |
July 07 2025 | $290.54 | $293.24 | $288.41 | $290.51 | 4,488,100 |
July 03 2025 | $286.01 | $290.36 | $285.97 | $290.01 | 1,853,300 |
July 02 2025 | $288.05 | $288.24 | $284.97 | $285.72 | 3,257,500 |
July 01 2025 | $292.57 | $293.13 | $288.13 | $289.24 | 3,272,800 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
