기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
International Business Machines Corp | IBM | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
167.50 | 165.73 | 167.87 | 167.13 | 168.91 |
IBM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 182.43 | 184.68 | 165.66 | 176.71 | 6,987,752 | -15.35 | -8.41% |
1개월 | 190.00 | 193.28 | 165.66 | 181.73 | 3,987,994 | -22.92 | -12.06% |
3개월 | 187.10 | 199.18 | 165.66 | 186.91 | 4,456,941 | -20.02 | -10.70% |
6개월 | 142.20 | 199.18 | 141.58 | 174.15 | 4,693,011 | 24.88 | 17.50% |
1년 | 125.88 | 199.18 | 120.55 | 156.68 | 4,438,436 | 41.20 | 32.73% |
3년 | 142.57 | 199.18 | 114.56 | 140.91 | 4,773,386 | 24.51 | 17.19% |
5년 | 139.34 | 199.18 | 90.56 | 135.47 | 4,861,037 | 27.74 | 19.91% |
IBM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 167.13 | -1.78 | -1.05% | 167.50 | 167.87 | 165.73 | 8,982,950 |
26 4월(4) 2024 | 168.91 | -15.19 | -8.25% | 168.7131 | 170.50 | 165.66 | 15,292,551 |
25 4월(4) 2024 | 184.10 | 1.91 | 1.05% | 183.17 | 184.29 | 181.40 | 7,573,368 |
24 4월(4) 2024 | 182.19 | 0.29 | 0.16% | 182.73 | 184.68 | 179.00 | 5,960,511 |
23 4월(4) 2024 | 181.90 | 0.32 | 0.18% | 182.45 | 183.315 | 180.45 | 3,074,698 |
20 4월(4) 2024 | 181.58 | 0.11 | 0.06% | 182.43 | 182.80 | 180.57 | 3,037,630 |
19 4월(4) 2024 | 181.47 | -1.63 | -0.89% | 182.35 | 183.46 | 180.17 | 2,886,500 |
18 4월(4) 2024 | 183.10 | -0.65 | -0.35% | 184.16 | 184.67 | 181.78 | 3,002,866 |
17 4월(4) 2024 | 183.75 | 2.50 | 1.38% | 185.67 | 185.67 | 182.86 | 3,910,911 |
16 4월(4) 2024 | 181.25 | -1.02 | -0.56% | 185.57 | 187.48 | 180.88 | 3,528,114 |
13 4월(4) 2024 | 182.27 | -3.63 | -1.95% | 184.00 | 185.1699 | 181.685 | 3,543,499 |
12 4월(4) 2024 | 185.90 | -0.14 | -0.08% | 186.04 | 186.795 | 184.58 | 2,860,072 |
11 4월(4) 2024 | 186.04 | -3.27 | -1.73% | 186.51 | 187.915 | 185.52 | 2,959,208 |
10 4월(4) 2024 | 189.31 | -0.51 | -0.27% | 190.53 | 191.25 | 186.66 | 2,794,218 |
09 4월(4) 2024 | 189.82 | 0.68 | 0.36% | 189.24 | 190.24 | 188.9118 | 2,678,205 |
06 4월(4) 2024 | 189.14 | 1.20 | 0.64% | 188.36 | 190.32 | 188.02 | 1,940,781 |
05 4월(4) 2024 | 187.94 | -2.96 | -1.55% | 192.00 | 193.28 | 187.34 | 2,981,954 |
04 4월(4) 2024 | 190.90 | 2.02 | 1.07% | 188.60 | 191.35 | 188.485 | 2,825,612 |
03 4월(4) 2024 | 188.88 | -0.95 | -0.50% | 189.00 | 189.08 | 187.60 | 2,558,170 |
02 4월(4) 2024 | 189.83 | -1.13 | -0.59% | 190.00 | 190.46 | 188.52 | 2,363,026 |
29 3월(3) 2024 | 190.96 | 0.16 | 0.08% | 190.94 | 191.9299 | 190.34 | 3,741,979 |