The closing price for International Business Machines (IBM) in July 2022 was $115.03, on July 29, 2022. It was down 7.2% for the month. The latest price is $243.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $113.92 | $115.22 | $113.73 | $115.03 | 5,786,800 |
July 28 2022 | $113.24 | $114.17 | $113.12 | $113.65 | 3,913,700 |
July 27 2022 | $112.55 | $113.84 | $112.21 | $113.57 | 4,175,600 |
July 26 2022 | $112.81 | $113.72 | $112.26 | $112.65 | 3,645,300 |
July 25 2022 | $112.97 | $113.57 | $112.49 | $113.06 | 4,702,400 |
July 22 2022 | $111.73 | $112.86 | $110.57 | $112.80 | 6,467,200 |
July 21 2022 | $113.24 | $113.29 | $110.06 | $111.83 | 11,975,400 |
July 20 2022 | $114.96 | $114.97 | $112.63 | $113.62 | 9,882,000 |
July 19 2022 | $115.73 | $116.59 | $112.33 | $115.11 | 29,690,500 |
July 18 2022 | $123.27 | $123.41 | $121.18 | $121.49 | 8,231,700 |
July 15 2022 | $123.73 | $123.73 | $121.91 | $123.06 | 4,519,300 |
July 14 2022 | $119.27 | $122.63 | $118.75 | $122.31 | 5,298,400 |
July 13 2022 | $120.65 | $122.17 | $120.32 | $120.65 | 4,123,200 |
July 12 2022 | $123.87 | $124.50 | $121.88 | $122.41 | 3,235,400 |
July 11 2022 | $123.68 | $124.78 | $123.25 | $124.01 | 3,904,700 |
July 08 2022 | $123.80 | $124.30 | $122.98 | $123.55 | 2,820,800 |
July 07 2022 | $122.18 | $124.30 | $122.11 | $123.87 | 3,897,100 |
July 06 2022 | $121.38 | $122.38 | $120.61 | $121.45 | 3,237,000 |
July 05 2022 | $123.11 | $123.11 | $118.97 | $121.04 | 6,273,400 |
July 01 2022 | $124.01 | $124.60 | $122.48 | $124.12 | 4,011,900 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
