The closing price for International Business Machines (IBM) in July 2019 was $106.94, on July 31, 2019. It was up 6.2% for the month. The latest price is $300.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2019 | $108.00 | $108.34 | $105.61 | $106.94 | 3,894,153 |
July 30 2019 | $108.21 | $108.50 | $107.65 | $108.05 | 2,753,804 |
July 29 2019 | $109.01 | $109.28 | $108.44 | $108.85 | 2,170,973 |
July 26 2019 | $108.94 | $109.23 | $108.29 | $109.20 | 3,037,898 |
July 25 2019 | $108.08 | $108.66 | $107.21 | $108.50 | 3,244,797 |
July 24 2019 | $108.30 | $109.26 | $107.64 | $108.24 | 3,088,210 |
July 23 2019 | $108.63 | $108.73 | $107.05 | $108.49 | 3,914,341 |
July 22 2019 | $108.33 | $109.61 | $108.00 | $108.03 | 4,280,860 |
July 19 2019 | $108.19 | $109.35 | $107.89 | $107.98 | 7,626,072 |
July 18 2019 | $102.80 | $108.44 | $102.59 | $107.95 | 13,276,460 |
July 17 2019 | $103.60 | $103.74 | $102.41 | $103.21 | 6,343,258 |
July 16 2019 | $103.29 | $103.91 | $103.18 | $103.55 | 3,634,536 |
July 15 2019 | $103.08 | $103.53 | $102.53 | $103.40 | 2,477,242 |
July 12 2019 | $102.38 | $103.11 | $102.20 | $102.98 | 2,914,365 |
July 11 2019 | $101.57 | $102.14 | $101.22 | $101.89 | 2,231,013 |
July 10 2019 | $101.00 | $102.38 | $100.85 | $101.34 | 2,629,539 |
July 09 2019 | $101.44 | $101.71 | $100.37 | $100.52 | 3,519,999 |
July 08 2019 | $101.76 | $101.93 | $101.19 | $101.41 | 2,505,484 |
July 05 2019 | $101.63 | $102.07 | $100.93 | $102.00 | 2,232,896 |
July 03 2019 | $101.52 | $102.31 | $101.31 | $102.11 | 2,019,198 |
July 02 2019 | $100.82 | $101.31 | $100.62 | $101.16 | 2,520,546 |
July 01 2019 | $100.71 | $102.07 | $100.48 | $100.91 | 3,533,074 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
