The closing price for International Business Machines (IBM) in July 2017 was $96.10, on July 31, 2017. It was down 5.8% for the month. The latest price is $243.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2017 | $95.90 | $96.27 | $95.76 | $96.10 | 4,556,062 |
July 28 2017 | $96.19 | $96.34 | $95.54 | $95.84 | 3,195,321 |
July 27 2017 | $96.31 | $96.58 | $95.41 | $96.36 | 6,726,617 |
July 26 2017 | $97.16 | $97.28 | $95.96 | $96.55 | 4,113,290 |
July 25 2017 | $97.36 | $97.97 | $97.00 | $97.11 | 4,402,509 |
July 24 2017 | $97.64 | $97.67 | $96.85 | $96.97 | 4,055,970 |
July 21 2017 | $98.04 | $98.22 | $97.32 | $97.70 | 6,808,937 |
July 20 2017 | $98.00 | $98.86 | $97.66 | $98.08 | 7,543,961 |
July 19 2017 | $99.65 | $99.80 | $97.45 | $98.00 | 14,951,106 |
July 18 2017 | $101.20 | $102.49 | $100.96 | $102.29 | 7,914,873 |
July 17 2017 | $102.02 | $102.21 | $101.12 | $101.64 | 4,981,680 |
July 14 2017 | $102.30 | $102.70 | $101.89 | $102.45 | 3,406,194 |
July 13 2017 | $102.09 | $102.42 | $101.75 | $102.05 | 2,590,001 |
July 12 2017 | $101.95 | $102.45 | $101.66 | $102.09 | 3,240,403 |
July 11 2017 | $101.80 | $102.06 | $101.00 | $101.75 | 3,606,085 |
July 10 2017 | $101.57 | $102.22 | $101.38 | $101.91 | 3,353,685 |
July 07 2017 | $101.38 | $101.95 | $101.06 | $101.59 | 2,573,265 |
July 06 2017 | $101.87 | $102.18 | $101.12 | $101.20 | 2,884,345 |
July 05 2017 | $103.47 | $103.55 | $102.05 | $102.07 | 3,728,362 |
July 03 2017 | $102.01 | $103.64 | $101.97 | $103.34 | 2,952,335 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
