loading

International Business Machines Corp 주식 (IBM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $220.8 $215.3 $5.53 1,337,361.0 +2.84%
2024-11-20 $215.0 $209.8 $5.19 4,315,881.0 +2.07%
2024-11-19 $210.3 $206.2 $4.14 2,771,732.0 +1.04%
2024-11-18 $208.4 $205.4 $3.04 3,249,045.0 +1.51%
2024-11-15 $208.5 $204.1 $4.42 3,778,240.0 -1.91%
2024-11-14 $210.5 $206.3 $4.15 6,136,063.0 -0.92%
2024-11-13 $211.4 $209.1 $2.34 3,108,072.0 +0.03%
2024-11-12 $213.0 $209.1 $3.97 2,699,265.0 -1.27%
2024-11-11 $215.4 $213.5 $1.93 2,943,440.0 -0.07%
2024-11-08 $216.7 $212.8 $3.92 3,086,937.0 +0.01%
2024-11-07 $214.5 $211.9 $2.59 3,485,628.0 +0.04%
2024-11-06 $214.3 $210.4 $3.96 3,698,034.0 +2.91%
2024-11-05 $208.1 $205.6 $2.55 2,321,542.0 +0.61%
2024-11-04 $207.7 $205.8 $1.90 2,499,737.0 -0.93%
2024-11-01 $209.8 $207.4 $2.43 3,107,731.0 +0.74%
2024-10-31 $208.1 $203.5 $4.62 5,538,732.0 +0.89%
2024-10-30 $211.1 $204.3 $6.86 6,751,734.0 -2.63%
2024-10-29 $213.3 $209.8 $3.49 5,087,137.0 -1.16%
2024-10-28 $216.2 $212.7 $3.55 4,870,585.0 -0.82%
2024-10-25 $218.7 $214.4 $4.27 7,219,416.0 -1.70%
2024-10-24 $221.3 $216.2 $5.16 10,864,120.0 -6.17%
2024-10-23 $233.3 $230.3 $3.08 5,593,880.0 +0.22%
2024-10-22 $233.0 $230.7 $2.30 2,929,870.0 +0.22%

International Business Machines Corp 주식 (IBM) 연도별 가격 이력

이 심층 분석에서는 International Business Machines Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Business Machines Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

International Business Machines Corp 주식 (IBM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $220.8 $204.1 $16.73 48,538,708.0 +6.76%
2024-10 $237.4 $203.5 $33.86 101,196,334.0 -6.50%
2024-09 $224.2 $199.3 $24.81 79,116,120.0 +9.38%
2024-08 $202.2 $181.8 $20.36 62,465,397.0 +5.20%
2024-07 $196.3 $173.4 $22.88 77,671,324.0 +11.10%
2024-06 $178.5 $163.5 $14.93 65,496,908.0 +3.66%
2024-05 $175.5 $162.6 $12.84 75,692,177.0 +0.39%
2024-04 $193.3 $165.3 $28.02 95,579,408.0 -12.97%
2024-03 $199.2 $185.2 $14.00 99,886,262.0 +3.20%
2024-02 $188.9 $178.8 $10.20 88,554,345.0 +0.75%
2024-01 $196.9 $157.9 $39.02 129,075,767.0 +12.30%

International Business Machines Corp 주식 (IBM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $166.3 $158.0 $8.34 87,060,305.0 +3.15%
2023-11 $158.6 $144.4 $14.15 77,754,463.0 +9.62%
2023-10 $144.8 $135.9 $8.89 94,270,967.0 +3.09%
2023-09 $151.9 $139.6 $12.32 82,827,535.0 -4.45%
2023-08 $147.7 $139.8 $7.97 84,228,589.0 +1.84%
2023-07 $144.6 $131.6 $13.05 85,557,266.0 +7.75%
2023-06 $139.5 $127.8 $11.69 99,879,531.0 +4.06%
2023-05 $129.9 $120.5 $9.35 94,387,186.0 +1.72%
2023-04 $132.6 $124.6 $8.05 83,528,128.0 -3.57%
2023-03 $131.5 $121.7 $9.77 138,092,448.0 +1.38%
2023-02 $137.4 $128.9 $8.53 76,080,336.0 -4.03%
2023-01 $147.2 $133.0 $14.20 105,872,461.0 -4.37%

International Business Machines Corp 주식 (IBM) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $153.2 $137.2 $16.02 86,426,227.0 -5.38%
2022-11 $150.5 $134.0 $16.49 93,849,724.0 +7.67%
2022-10 $138.9 $115.5 $23.32 113,460,787.0 +16.40%
2022-09 $131.0 $118.6 $12.38 87,267,136.0 -7.50%
2022-08 $139.3 $128.4 $10.94 77,252,358.0 -1.79%
2022-07 $141.9 $125.1 $16.74 121,014,327.0 -7.37%
2022-06 $144.7 $132.8 $11.88 97,555,346.0 +1.69%
2022-05 $139.8 $125.8 $14.03 112,704,064.0 +5.01%
2022-04 $141.9 $124.9 $16.97 107,687,897.0 +1.68%
2022-03 $133.1 $120.7 $12.38 96,499,753.0 +6.13%
2022-02 $138.8 $118.8 $20.01 98,535,967.0 -8.28%
2022-01 $142.2 $124.2 $18.01 146,152,392.0 -0.07%
information_technology_services ACN
$359.10
price up icon 0.56%
information_technology_services FI
$218.32
price up icon 0.11%
$22.00
price up icon 0.02%
information_technology_services FIS
$85.25
price down icon 1.07%
information_technology_services IT
$522.67
price up icon 0.86%
자본화:     |  볼륨(24시간):