The closing price for International Business Machines (IBM) in July 2022 was $115.81, on July 29, 2022. It was down 7.2% for the month. The latest price is $260.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $114.69 | $116.00 | $114.50 | $115.81 | 5,786,800 |
July 28 2022 | $114.01 | $114.94 | $113.88 | $114.42 | 3,913,700 |
July 27 2022 | $113.32 | $114.61 | $112.97 | $114.33 | 4,175,600 |
July 26 2022 | $113.57 | $114.49 | $113.01 | $113.41 | 3,645,300 |
July 25 2022 | $113.73 | $114.34 | $113.25 | $113.82 | 4,702,400 |
July 22 2022 | $112.48 | $113.63 | $111.31 | $113.56 | 6,467,200 |
July 21 2022 | $114.01 | $114.06 | $110.80 | $112.59 | 11,975,400 |
July 20 2022 | $115.73 | $115.75 | $113.39 | $114.39 | 9,882,000 |
July 19 2022 | $116.51 | $117.38 | $113.09 | $115.89 | 29,690,500 |
July 18 2022 | $124.10 | $124.24 | $122.00 | $122.31 | 8,231,700 |
July 15 2022 | $124.57 | $124.57 | $122.74 | $123.90 | 4,519,300 |
July 14 2022 | $120.07 | $123.46 | $119.56 | $123.14 | 5,298,400 |
July 13 2022 | $121.47 | $122.99 | $121.13 | $121.47 | 4,123,200 |
July 12 2022 | $124.71 | $125.34 | $122.70 | $123.24 | 3,235,400 |
July 11 2022 | $124.52 | $125.62 | $124.08 | $124.85 | 3,904,700 |
July 08 2022 | $124.64 | $125.14 | $123.81 | $124.38 | 2,820,800 |
July 07 2022 | $123.00 | $125.14 | $122.93 | $124.70 | 3,897,100 |
July 06 2022 | $122.20 | $123.21 | $121.43 | $122.27 | 3,237,000 |
July 05 2022 | $123.94 | $123.94 | $119.78 | $121.86 | 6,273,400 |
July 01 2022 | $124.85 | $125.45 | $123.31 | $124.96 | 4,011,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
