The closing price for International Business Machines (IBM) in July 2022 was $114.40, on July 29, 2022. It was down 7.2% for the month. The latest price is $300.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $113.29 | $114.59 | $113.11 | $114.40 | 5,786,800 |
July 28 2022 | $112.62 | $113.55 | $112.50 | $113.03 | 3,913,700 |
July 27 2022 | $111.94 | $113.21 | $111.60 | $112.94 | 4,175,600 |
July 26 2022 | $112.19 | $113.10 | $111.64 | $112.03 | 3,645,300 |
July 25 2022 | $112.35 | $112.95 | $111.88 | $112.44 | 4,702,400 |
July 22 2022 | $111.11 | $112.24 | $109.96 | $112.18 | 6,467,200 |
July 21 2022 | $112.62 | $112.67 | $109.45 | $111.22 | 11,975,400 |
July 20 2022 | $114.33 | $114.34 | $112.02 | $113.00 | 9,882,000 |
July 19 2022 | $115.09 | $115.95 | $111.72 | $114.48 | 29,690,500 |
July 18 2022 | $122.59 | $122.73 | $120.52 | $120.82 | 8,231,700 |
July 15 2022 | $123.05 | $123.05 | $121.24 | $122.39 | 4,519,300 |
July 14 2022 | $118.61 | $121.96 | $118.10 | $121.64 | 5,298,400 |
July 13 2022 | $119.99 | $121.50 | $119.66 | $119.99 | 4,123,200 |
July 12 2022 | $123.19 | $123.82 | $121.21 | $121.74 | 3,235,400 |
July 11 2022 | $123.00 | $124.10 | $122.57 | $123.33 | 3,904,700 |
July 08 2022 | $123.12 | $123.61 | $122.30 | $122.87 | 2,820,800 |
July 07 2022 | $121.51 | $123.61 | $121.44 | $123.19 | 3,897,100 |
July 06 2022 | $120.71 | $121.71 | $119.95 | $120.78 | 3,237,000 |
July 05 2022 | $122.43 | $122.43 | $118.32 | $120.38 | 6,273,400 |
July 01 2022 | $123.33 | $123.92 | $121.81 | $123.44 | 4,011,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
