The closing price for International Business Machines (IBM) in August 2024 was $199.22, on August 30. It was up 5.8% for the month. The latest price is $244.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $196.25 | $199.26 | $195.87 | $199.22 | 4,751,000 |
August 29 2024 | $196.43 | $198.23 | $195.42 | $196.04 | 2,989,600 |
August 28 2024 | $196.14 | $197.12 | $194.65 | $195.61 | 2,645,200 |
August 27 2024 | $194.60 | $196.53 | $194.14 | $195.87 | 2,617,100 |
August 26 2024 | $193.18 | $195.50 | $193.08 | $195.13 | 2,567,200 |
August 23 2024 | $193.96 | $194.54 | $191.59 | $193.28 | 2,322,000 |
August 22 2024 | $194.41 | $195.07 | $192.76 | $193.14 | 1,969,500 |
August 21 2024 | $193.15 | $194.49 | $191.33 | $194.37 | 2,579,300 |
August 20 2024 | $191.79 | $193.39 | $190.96 | $193.21 | 1,790,400 |
August 19 2024 | $191.05 | $192.72 | $190.93 | $191.93 | 2,361,400 |
August 16 2024 | $190.80 | $191.56 | $190.09 | $190.99 | 2,494,400 |
August 15 2024 | $190.73 | $191.46 | $190.50 | $191.16 | 2,472,000 |
August 14 2024 | $188.40 | $190.31 | $187.99 | $189.55 | 1,895,100 |
August 13 2024 | $187.55 | $188.56 | $186.49 | $188.24 | 2,178,900 |
August 12 2024 | $188.50 | $188.83 | $186.28 | $186.76 | 2,290,300 |
August 09 2024 | $188.43 | $189.86 | $186.32 | $188.70 | 2,773,700 |
August 08 2024 | $183.20 | $188.46 | $182.71 | $188.19 | 3,712,700 |
August 07 2024 | $183.77 | $185.52 | $182.42 | $182.52 | 3,801,900 |
August 06 2024 | $180.47 | $184.57 | $179.43 | $182.52 | 3,632,500 |
August 05 2024 | $180.32 | $181.01 | $177.64 | $179.11 | 4,975,000 |
August 02 2024 | $184.45 | $184.92 | $181.44 | $184.78 | 4,548,800 |
August 01 2024 | $188.39 | $189.20 | $183.97 | $185.31 | 4,085,400 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
