The closing price for International Business Machines (IBM) in July 2024 was $181.84, on July 31, 2024. It was up 10.8% for the month. The latest price is $224.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $180.76 | $184.12 | $179.81 | $181.84 | 5,558,400 |
July 30 2024 | $181.22 | $182.44 | $178.96 | $180.80 | 3,065,000 |
July 29 2024 | $182.83 | $182.93 | $179.04 | $181.24 | 3,336,800 |
July 26 2024 | $180.30 | $183.20 | $179.46 | $181.47 | 4,294,900 |
July 25 2024 | $176.79 | $185.74 | $175.37 | $181.69 | 9,532,800 |
July 24 2024 | $174.27 | $175.15 | $173.33 | $174.16 | 6,962,100 |
July 23 2024 | $174.48 | $175.45 | $173.20 | $174.23 | 2,180,200 |
July 22 2024 | $173.57 | $175.06 | $173.06 | $174.28 | 2,488,500 |
July 19 2024 | $176.34 | $176.98 | $172.20 | $173.43 | 3,816,000 |
July 18 2024 | $176.64 | $179.32 | $175.18 | $175.29 | 3,487,800 |
July 17 2024 | $175.50 | $177.87 | $175.15 | $177.40 | 4,225,300 |
July 16 2024 | $174.77 | $176.60 | $174.63 | $175.85 | 3,374,500 |
July 15 2024 | $173.55 | $174.99 | $172.81 | $173.08 | 2,925,700 |
July 12 2024 | $168.99 | $174.29 | $168.93 | $173.03 | 4,785,600 |
July 11 2024 | $168.13 | $169.82 | $167.15 | $168.75 | 2,806,800 |
July 10 2024 | $167.14 | $168.67 | $165.10 | $168.31 | 3,462,200 |
July 09 2024 | $168.08 | $168.18 | $166.17 | $167.02 | 2,512,700 |
July 08 2024 | $166.96 | $169.02 | $166.58 | $168.12 | 2,503,000 |
July 05 2024 | $166.32 | $166.65 | $164.63 | $166.59 | 2,086,000 |
July 03 2024 | $168.35 | $168.44 | $165.78 | $166.31 | 1,649,000 |
July 02 2024 | $165.47 | $167.98 | $164.98 | $167.80 | 2,883,300 |
July 01 2024 | $164.15 | $167.00 | $164.09 | $165.72 | 3,321,000 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.