The closing price for International Business Machines (IBM) in July 2021 was $112.27, on July 30, 2021. It was down 4.1% for the month. The latest price is $300.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2021 | $112.72 | $112.98 | $112.13 | $112.27 | 3,698,238 |
July 29 2021 | $113.36 | $113.86 | $112.78 | $113.04 | 2,793,761 |
July 28 2021 | $113.90 | $113.97 | $112.81 | $112.92 | 2,660,815 |
July 27 2021 | $113.52 | $114.40 | $112.78 | $113.70 | 3,281,302 |
July 26 2021 | $112.61 | $113.90 | $112.41 | $113.71 | 4,441,630 |
July 23 2021 | $112.27 | $112.86 | $111.77 | $112.57 | 4,680,013 |
July 22 2021 | $112.83 | $112.95 | $111.83 | $112.07 | 3,466,653 |
July 21 2021 | $111.48 | $112.61 | $111.23 | $112.54 | 5,024,984 |
July 20 2021 | $113.90 | $115.42 | $110.47 | $111.48 | 14,237,838 |
July 19 2021 | $108.68 | $110.30 | $108.49 | $109.85 | 8,977,086 |
July 16 2021 | $112.30 | $112.30 | $110.38 | $110.63 | 4,298,328 |
July 15 2021 | $110.96 | $111.87 | $110.55 | $111.86 | 3,807,126 |
July 14 2021 | $112.08 | $112.10 | $110.65 | $111.36 | 4,606,061 |
July 13 2021 | $112.24 | $112.24 | $111.21 | $111.73 | 3,309,858 |
July 12 2021 | $112.64 | $113.07 | $111.60 | $112.24 | 3,496,360 |
July 09 2021 | $112.66 | $113.08 | $112.17 | $112.72 | 4,083,689 |
July 08 2021 | $109.74 | $112.55 | $109.64 | $112.10 | 5,739,820 |
July 07 2021 | $110.52 | $111.77 | $110.52 | $111.36 | 4,246,446 |
July 06 2021 | $111.50 | $111.84 | $109.20 | $110.53 | 8,466,010 |
July 02 2021 | $117.01 | $117.04 | $111.08 | $111.52 | 17,584,515 |
July 01 2021 | $117.05 | $117.48 | $116.74 | $116.95 | 2,809,661 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
