The closing price for International Business Machines (IBM) in July 2017 was $96.75, on July 31, 2017. It was down 5.8% for the month. The latest price is $260.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $96.55 | $96.92 | $96.41 | $96.75 | 4,556,062 |
July 28 2017 | $96.84 | $96.99 | $96.19 | $96.49 | 3,195,321 |
July 27 2017 | $96.97 | $97.23 | $96.06 | $97.01 | 6,726,617 |
July 26 2017 | $97.82 | $97.94 | $96.61 | $97.21 | 4,113,290 |
July 25 2017 | $98.02 | $98.63 | $97.65 | $97.76 | 4,402,509 |
July 24 2017 | $98.30 | $98.33 | $97.50 | $97.63 | 4,055,970 |
July 21 2017 | $98.70 | $98.89 | $97.98 | $98.36 | 6,808,937 |
July 20 2017 | $98.66 | $99.53 | $98.32 | $98.74 | 7,543,961 |
July 19 2017 | $100.32 | $100.48 | $98.11 | $98.66 | 14,951,106 |
July 18 2017 | $101.89 | $103.18 | $101.65 | $102.98 | 7,914,873 |
July 17 2017 | $102.71 | $102.90 | $101.81 | $102.32 | 4,981,680 |
July 14 2017 | $102.99 | $103.40 | $102.58 | $103.15 | 3,406,194 |
July 13 2017 | $102.78 | $103.11 | $102.44 | $102.74 | 2,590,001 |
July 12 2017 | $102.64 | $103.15 | $102.35 | $102.78 | 3,240,403 |
July 11 2017 | $102.49 | $102.75 | $101.68 | $102.44 | 3,606,085 |
July 10 2017 | $102.26 | $102.91 | $102.07 | $102.60 | 3,353,685 |
July 07 2017 | $102.06 | $102.64 | $101.74 | $102.28 | 2,573,265 |
July 06 2017 | $102.56 | $102.87 | $101.80 | $101.89 | 2,884,345 |
July 05 2017 | $104.17 | $104.25 | $102.74 | $102.76 | 3,728,362 |
July 03 2017 | $102.70 | $104.34 | $102.66 | $104.04 | 2,952,335 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
