Stockscreener 앱 받기
208.09
1.51%
3.10
시간 외 거래:
208.30
0.21
+0.10%
International Business Machines Corp 주식 (IBM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $216.7 | $204.1 | $12.63 | 43,362,779.0 | +0.66% |
| 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
| 월 | 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
| 월 | 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% |
0.22%
0.86%
자본화:
|
볼륨(24시간):