The closing price for International Business Machines (IBM) in August 2022 was $114.40, on August 31, 2022. It was down 0.5% for the month. The latest price is $239.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $115.71 | $115.78 | $114.36 | $114.40 | 3,490,400 |
August 30 2022 | $116.28 | $116.47 | $115.15 | $115.41 | 2,407,900 |
August 29 2022 | $115.77 | $117.04 | $115.40 | $116.06 | 2,783,000 |
August 26 2022 | $119.43 | $119.50 | $116.08 | $116.12 | 4,185,300 |
August 25 2022 | $119.03 | $119.73 | $118.51 | $119.32 | 2,706,000 |
August 24 2022 | $120.14 | $120.33 | $118.55 | $118.66 | 2,855,400 |
August 23 2022 | $120.56 | $121.21 | $119.98 | $120.00 | 4,141,800 |
August 22 2022 | $122.59 | $122.77 | $120.65 | $120.72 | 3,093,600 |
August 19 2022 | $123.57 | $124.10 | $122.60 | $123.23 | 3,155,800 |
August 18 2022 | $122.72 | $123.90 | $122.68 | $123.86 | 3,177,700 |
August 17 2022 | $121.53 | $123.28 | $121.39 | $122.72 | 3,667,600 |
August 16 2022 | $119.88 | $122.34 | $119.74 | $121.62 | 4,313,600 |
August 15 2022 | $118.42 | $120.40 | $117.78 | $120.17 | 2,791,200 |
August 12 2022 | $118.11 | $119.42 | $117.54 | $119.35 | 2,766,900 |
August 11 2022 | $117.88 | $118.66 | $117.56 | $118.04 | 3,501,900 |
August 10 2022 | $116.45 | $117.37 | $116.08 | $117.12 | 3,664,000 |
August 09 2022 | $115.71 | $116.48 | $115.00 | $115.31 | 3,496,000 |
August 08 2022 | $117.07 | $117.29 | $116.12 | $116.64 | 3,821,200 |
August 05 2022 | $115.44 | $116.69 | $115.28 | $116.52 | 2,586,500 |
August 04 2022 | $116.23 | $116.35 | $115.24 | $115.78 | 3,179,800 |
August 03 2022 | $115.94 | $116.86 | $115.50 | $116.40 | 3,088,500 |
August 02 2022 | $116.27 | $116.78 | $114.79 | $115.93 | 4,403,600 |
August 01 2022 | $115.00 | $116.71 | $114.96 | $116.13 | 4,142,100 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
