The closing price for International Business Machines (IBM) in August 2019 was $101.48, on August 30, 2019. It was down 7.9% for the month. The latest price is $224.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $101.52 | $101.89 | $100.61 | $101.48 | 3,096,788 |
August 29 2019 | $100.47 | $101.60 | $100.37 | $101.00 | 3,108,503 |
August 28 2019 | $97.67 | $99.51 | $97.37 | $99.41 | 2,838,426 |
August 27 2019 | $98.24 | $98.62 | $97.57 | $98.22 | 4,945,488 |
August 26 2019 | $98.13 | $98.32 | $96.71 | $97.33 | 2,964,259 |
August 23 2019 | $100.06 | $100.53 | $96.47 | $97.02 | 5,040,046 |
August 22 2019 | $100.85 | $101.60 | $100.20 | $100.58 | 2,818,865 |
August 21 2019 | $101.06 | $101.79 | $100.19 | $100.52 | 2,934,762 |
August 20 2019 | $101.27 | $101.30 | $99.45 | $99.59 | 3,157,456 |
August 19 2019 | $101.00 | $102.08 | $101.00 | $101.12 | 3,310,695 |
August 16 2019 | $99.62 | $100.78 | $99.55 | $100.16 | 3,150,552 |
August 15 2019 | $98.26 | $99.12 | $97.53 | $98.78 | 3,910,889 |
August 14 2019 | $100.27 | $100.46 | $98.08 | $98.28 | 5,349,453 |
August 13 2019 | $100.19 | $102.26 | $99.45 | $101.68 | 4,730,117 |
August 12 2019 | $101.58 | $101.74 | $99.72 | $100.09 | 4,271,759 |
August 09 2019 | $104.28 | $104.31 | $101.35 | $101.93 | 5,485,852 |
August 08 2019 | $103.67 | $105.14 | $103.15 | $104.91 | 5,503,111 |
August 07 2019 | $102.68 | $103.30 | $100.95 | $102.95 | 6,204,767 |
August 06 2019 | $105.11 | $105.44 | $103.10 | $104.15 | 5,303,952 |
August 05 2019 | $107.30 | $107.38 | $102.98 | $104.17 | 7,442,185 |
August 02 2019 | $110.29 | $113.19 | $107.75 | $108.97 | 8,474,378 |
August 01 2019 | $110.20 | $113.10 | $109.90 | $111.25 | 6,635,824 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
