The highest closing price for International Business Machines (IBM) last month was $202.13, on August 30. It was up 5.8% for the month. The latest price is $216.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $199.11 | $202.17 | $198.73 | $202.13 | 4,751,000 |
August 29 2024 | $199.30 | $201.12 | $198.27 | $198.90 | 2,989,600 |
August 28 2024 | $199.00 | $200.00 | $197.49 | $198.46 | 2,645,200 |
August 27 2024 | $197.44 | $199.40 | $196.97 | $198.73 | 2,617,100 |
August 26 2024 | $196.00 | $198.35 | $195.90 | $197.98 | 2,567,200 |
August 23 2024 | $196.79 | $197.38 | $194.39 | $196.10 | 2,322,000 |
August 22 2024 | $197.25 | $197.92 | $195.57 | $195.96 | 1,969,500 |
August 21 2024 | $195.97 | $197.33 | $194.12 | $197.21 | 2,579,300 |
August 20 2024 | $194.59 | $196.21 | $193.75 | $196.03 | 1,790,400 |
August 19 2024 | $193.84 | $195.53 | $193.72 | $194.73 | 2,361,400 |
August 16 2024 | $193.58 | $194.35 | $192.86 | $193.78 | 2,494,400 |
August 15 2024 | $193.51 | $194.25 | $193.28 | $193.95 | 2,472,000 |
August 14 2024 | $191.15 | $193.09 | $190.73 | $192.32 | 1,895,100 |
August 13 2024 | $190.29 | $191.31 | $189.21 | $190.99 | 2,178,900 |
August 12 2024 | $191.25 | $191.58 | $189.00 | $189.48 | 2,290,300 |
August 09 2024 | $191.18 | $192.63 | $189.04 | $191.45 | 2,773,700 |
August 08 2024 | $185.87 | $191.21 | $185.38 | $190.94 | 3,712,700 |
August 07 2024 | $186.45 | $188.22 | $185.08 | $185.18 | 3,801,900 |
August 06 2024 | $183.10 | $187.26 | $182.05 | $185.18 | 3,632,500 |
August 05 2024 | $182.95 | $183.65 | $180.23 | $181.72 | 4,975,000 |
August 02 2024 | $187.14 | $187.62 | $184.09 | $187.48 | 4,548,800 |
August 01 2024 | $191.14 | $191.96 | $186.66 | $188.02 | 4,085,400 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
