The closing price for International Business Machines (IBM) in July 2000 was $56.74, on July 31, 2000. It was up 3.2% for the month. The latest price is $246.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $55.86 | $57.47 | $55.64 | $56.74 | 5,348,721 |
July 28 2000 | $56.18 | $56.87 | $55.04 | $56.52 | 5,601,958 |
July 27 2000 | $55.54 | $56.37 | $55.26 | $55.76 | 4,233,580 |
July 26 2000 | $56.11 | $56.81 | $55.04 | $55.54 | 6,977,238 |
July 25 2000 | $57.25 | $57.31 | $55.73 | $56.62 | 5,822,977 |
July 24 2000 | $57.69 | $58.45 | $56.43 | $56.87 | 7,127,862 |
July 21 2000 | $59.15 | $59.15 | $57.50 | $58.01 | 9,378,854 |
July 20 2000 | $56.62 | $59.56 | $56.49 | $59.27 | 24,108,626 |
July 19 2000 | $51.75 | $55.35 | $51.06 | $54.97 | 8,139,344 |
July 18 2000 | $52.64 | $52.98 | $51.88 | $52.23 | 6,749,524 |
July 17 2000 | $52.79 | $54.53 | $52.67 | $53.33 | 6,937,804 |
July 14 2000 | $52.45 | $53.02 | $52.13 | $52.54 | 4,204,920 |
July 13 2000 | $53.30 | $53.55 | $51.56 | $52.57 | 5,930,506 |
July 12 2000 | $52.16 | $53.52 | $51.88 | $52.89 | 5,805,823 |
July 11 2000 | $52.19 | $52.57 | $51.06 | $51.56 | 5,878,311 |
July 10 2000 | $52.92 | $53.05 | $52.00 | $52.23 | 4,405,961 |
July 07 2000 | $51.91 | $53.11 | $51.37 | $53.11 | 9,447,158 |
July 06 2000 | $53.08 | $53.14 | $50.55 | $51.18 | 13,527,604 |
July 05 2000 | $53.40 | $53.40 | $51.12 | $53.08 | 14,999,222 |
July 03 2000 | $54.97 | $55.54 | $54.75 | $55.35 | 2,410,402 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
