The closing price for International Business Machines (IBM) in July 2018 was $99.78, on July 31, 2018. It was up 4.8% for the month. The latest price is $300.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $100.33 | $100.38 | $99.25 | $99.78 | 5,726,013 |
July 30 2018 | $99.69 | $100.68 | $99.61 | $100.16 | 3,774,177 |
July 27 2018 | $101.13 | $101.30 | $99.59 | $99.93 | 3,921,768 |
July 26 2018 | $101.50 | $102.76 | $100.95 | $101.00 | 4,997,788 |
July 25 2018 | $100.52 | $100.96 | $100.17 | $100.94 | 3,797,921 |
July 24 2018 | $101.00 | $101.23 | $100.46 | $100.77 | 4,070,614 |
July 23 2018 | $100.75 | $101.00 | $99.83 | $100.31 | 4,077,203 |
July 20 2018 | $102.29 | $102.48 | $100.69 | $100.75 | 6,709,672 |
July 19 2018 | $101.79 | $103.64 | $101.37 | $102.74 | 15,329,967 |
July 18 2018 | $98.80 | $99.69 | $98.27 | $99.49 | 7,254,324 |
July 17 2018 | $99.65 | $99.82 | $98.68 | $98.79 | 5,331,148 |
July 16 2018 | $100.29 | $100.37 | $99.28 | $100.14 | 3,628,365 |
July 13 2018 | $100.82 | $101.19 | $100.38 | $100.44 | 3,203,480 |
July 12 2018 | $100.41 | $101.08 | $100.33 | $100.82 | 3,262,997 |
July 11 2018 | $99.14 | $100.64 | $99.14 | $99.78 | 3,688,824 |
July 10 2018 | $99.49 | $100.23 | $99.32 | $99.63 | 3,950,742 |
July 09 2018 | $98.17 | $99.63 | $98.08 | $99.40 | 4,084,316 |
July 06 2018 | $97.44 | $98.41 | $97.19 | $98.09 | 2,980,054 |
July 05 2018 | $96.71 | $97.37 | $96.33 | $97.37 | 3,916,956 |
July 03 2018 | $96.83 | $97.03 | $95.95 | $96.09 | 2,053,507 |
July 02 2018 | $95.20 | $96.53 | $95.14 | $96.29 | 3,562,048 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
