289.42
price up icon0.36%   1.05
after-market 시간 외 거래: 289.52 0.10 +0.03%
loading

International Business Machines Corp 주식 (IBM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-06 $291.4 $287.8 $3.65 2,878,148.0 +0.36%
2025-10-03 $293.3 $287.3 $6.02 4,416,963.0 +0.58%
2025-10-02 $288.5 $282.8 $5.75 3,806,504.0 +0.08%
2025-10-01 $286.6 $280.1 $6.44 4,388,598.0 +1.53%
2025-09-30 $286.0 $280.5 $5.50 5,869,846.0 +0.84%
2025-09-29 $286.0 $279.7 $6.34 5,937,032.0 -1.59%
2025-09-26 $288.9 $280.1 $8.74 9,067,859.0 +1.02%
2025-09-25 $284.2 $271.1 $13.08 11,493,480.0 +5.20%
2025-09-24 $273.6 $267.3 $6.35 3,142,168.0 -1.73%
2025-09-23 $273.3 $269.3 $4.03 5,389,034.0 +0.32%
2025-09-22 $272.3 $266.0 $6.31 4,964,231.0 +1.87%
2025-09-19 $267.9 $263.6 $4.23 9,847,821.0 +0.53%
2025-09-18 $265.2 $256.8 $8.43 4,982,493.0 +2.29%
2025-09-17 $261.0 $257.0 $3.95 3,969,108.0 +0.61%
2025-09-16 $258.0 $254.4 $3.59 2,718,662.0 +0.50%
2025-09-15 $259.1 $254.0 $5.05 4,013,443.0 +1.10%
2025-09-12 $257.2 $252.4 $4.82 3,429,268.0 -1.39%
2025-09-11 $258.5 $255.7 $2.89 3,571,201.0 +0.05%
2025-09-10 $260.1 $254.6 $5.52 5,180,754.0 -0.86%
2025-09-09 $260.7 $254.9 $5.78 4,923,169.0 +1.18%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $293.3 $280.1 $13.17 18,368,361.0 +2.57%
2025-09 $288.9 $238.2 $50.60 109,955,960.0 +15.88%
2025-08 $255.0 $233.4 $21.64 104,159,220.0 -3.82%
2025-07 $295.6 $252.2 $43.39 105,832,401.0 -14.12%
2025-06 $296.2 $257.2 $38.94 74,580,024.0 +13.79%
2025-05 $269.3 $237.9 $31.33 78,059,377.0 +7.13%
2025-04 $252.8 $214.5 $38.29 119,473,948.0 -2.75%
2025-03 $266.4 $237.2 $29.23 92,986,371.0 -1.50%
2025-02 $265.7 $246.5 $19.18 89,569,728.0 -1.27%
2025-01 $261.8 $214.6 $47.19 85,684,472.0 +16.32%

International Business Machines Corp 주식 (IBM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $239.3 $217.7 $21.70 72,652,646.0 -3.15%
2024-11 $230.4 $204.1 $26.29 72,867,022.0 +10.01%
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%
information_technology_services ACN
$248.17
price up icon 1.16%
$16.69
price up icon 2.83%
information_technology_services FI
$125.05
price down icon 1.97%
information_technology_services FIS
$67.15
price up icon 0.66%
$67.80
price up icon 0.21%
자본화:     |  볼륨(24시간):