Advertisement
Advertisement
International Business Machines Corporation (IBM.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:56PM ART
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 7,628.50 | 7,751.00 | 7,533.00 | 7,696.00 | 7,696.00 | 2,415 |
| Aug 11, 2022 | 7,683.50 | 7,683.50 | 7,558.50 | 7,588.50 | 7,588.50 | 4,234 |
| Aug 10, 2022 | 7,661.50 | 7,661.50 | 7,486.00 | 7,593.50 | 7,593.50 | 1,991 |
| Aug 09, 2022 | 7,542.00 | 7,557.50 | 7,447.00 | 7,451.50 | 7,451.50 | 693 |
| Aug 09, 2022 | 0.33 Dividend | |||||
| Aug 08, 2022 | 7,666.50 | 7,666.50 | 7,392.00 | 7,587.50 | 7,587.17 | 2,381 |
| Aug 05, 2022 | 7,702.50 | 7,788.00 | 7,535.00 | 7,553.00 | 7,552.67 | 1,576 |
| Aug 04, 2022 | 7,676.50 | 7,780.50 | 7,480.00 | 7,728.00 | 7,727.66 | 493 |
| Aug 03, 2022 | 7,615.00 | 7,711.00 | 7,540.00 | 7,672.50 | 7,672.17 | 1,247 |
| Aug 02, 2022 | 7,383.00 | 7,672.00 | 7,383.00 | 7,614.00 | 7,613.67 | 815 |
| Aug 01, 2022 | 7,600.00 | 7,600.00 | 7,190.50 | 7,446.50 | 7,446.18 | 2,894 |
| Jul 29, 2022 | 8,189.50 | 8,189.50 | 7,461.00 | 7,574.00 | 7,573.67 | 764 |
| Jul 28, 2022 | 8,520.50 | 8,569.00 | 7,905.00 | 8,147.00 | 8,146.65 | 1,927 |
| Jul 27, 2022 | 8,545.50 | 8,644.00 | 8,485.00 | 8,605.00 | 8,604.63 | 1,473 |
| Jul 26, 2022 | 8,460.00 | 8,630.00 | 8,390.50 | 8,530.00 | 8,529.63 | 1,422 |
| Jul 25, 2022 | 8,424.50 | 8,529.00 | 8,199.00 | 8,458.50 | 8,458.13 | 758 |
| Jul 22, 2022 | 8,490.00 | 8,583.50 | 8,090.00 | 8,340.50 | 8,340.14 | 2,099 |
| Jul 21, 2022 | 8,019.00 | 8,633.50 | 7,911.00 | 8,487.00 | 8,486.63 | 3,091 |
| Jul 20, 2022 | 8,083.00 | 8,100.00 | 7,954.00 | 8,055.50 | 8,055.15 | 3,932 |
| Jul 19, 2022 | 7,840.00 | 8,105.00 | 7,820.00 | 8,097.00 | 8,096.65 | 6,287 |
| Jul 18, 2022 | 8,400.00 | 8,486.50 | 8,342.50 | 8,416.50 | 8,416.13 | 2,439 |
| Jul 15, 2022 | 8,304.00 | 8,413.00 | 8,250.00 | 8,394.00 | 8,393.63 | 310 |
| Jul 14, 2022 | 8,005.00 | 8,273.00 | 8,000.00 | 8,266.00 | 8,265.64 | 932 |
| Jul 13, 2022 | 8,034.50 | 8,046.50 | 7,934.00 | 7,966.50 | 7,966.15 | 513 |
| Jul 12, 2022 | 8,416.00 | 8,479.00 | 8,092.50 | 8,134.50 | 8,134.15 | 1,391 |
| Jul 11, 2022 | 8,489.00 | 8,489.00 | 8,265.00 | 8,430.00 | 8,429.63 | 733 |
| Jul 08, 2022 | 8,300.00 | 8,489.00 | 8,230.00 | 8,489.00 | 8,488.63 | 10,539 |
| Jul 07, 2022 | 7,800.00 | 8,360.00 | 7,750.00 | 8,360.00 | 8,359.64 | 168 |
| Jul 06, 2022 | 7,650.00 | 7,769.50 | 7,500.00 | 7,720.00 | 7,719.66 | 356 |
| Jul 05, 2022 | 7,700.00 | 7,776.00 | 7,156.50 | 7,609.50 | 7,609.17 | 7,221 |
| Jul 04, 2022 | 7,250.00 | 7,550.00 | 7,250.00 | 7,544.50 | 7,544.17 | 237 |
| Jul 01, 2022 | 7,227.50 | 7,227.50 | 7,027.00 | 7,108.50 | 7,108.19 | 1,283 |
| Jun 30, 2022 | 6,983.00 | 7,228.00 | 6,983.00 | 7,197.50 | 7,197.19 | 1,108 |
| Jun 29, 2022 | 7,115.00 | 7,127.00 | 6,965.50 | 7,069.50 | 7,069.19 | 852 |
| Jun 28, 2022 | 7,119.00 | 7,267.50 | 6,975.00 | 7,100.00 | 7,099.69 | 496 |
| Jun 27, 2022 | 6,690.00 | 6,984.50 | 6,690.00 | 6,984.50 | 6,984.20 | 590 |
| Jun 24, 2022 | 6,640.00 | 6,730.50 | 6,594.50 | 6,692.50 | 6,692.21 | 63 |
| Jun 23, 2022 | 6,535.00 | 6,587.50 | 6,450.00 | 6,548.00 | 6,547.71 | 93 |
| Jun 22, 2022 | 6,609.00 | 6,631.50 | 6,491.00 | 6,534.50 | 6,534.22 | 158 |
| Jun 21, 2022 | 6,700.00 | 6,700.00 | 6,577.50 | 6,645.00 | 6,644.71 | 536 |
| Jun 16, 2022 | 6,576.00 | 6,604.50 | 6,472.50 | 6,596.50 | 6,596.21 | 634 |
| Jun 15, 2022 | 6,583.00 | 6,603.50 | 6,499.00 | 6,567.00 | 6,566.71 | 366 |
| Jun 14, 2022 | 6,504.00 | 6,577.50 | 6,428.00 | 6,543.00 | 6,542.72 | 387 |
| Jun 13, 2022 | 6,375.00 | 6,529.00 | 6,331.00 | 6,486.00 | 6,485.72 | 913 |
| Jun 10, 2022 | 6,064.00 | 6,202.00 | 5,994.00 | 6,202.00 | 6,201.73 | 372 |
| Jun 09, 2022 | 5,907.00 | 6,087.00 | 5,907.00 | 6,064.00 | 6,063.74 | 603 |
| Jun 08, 2022 | 5,931.00 | 5,962.00 | 5,877.50 | 5,954.00 | 5,953.74 | 144 |
| Jun 07, 2022 | 5,994.00 | 6,011.00 | 5,952.00 | 5,982.00 | 5,981.74 | 262 |
| Jun 06, 2022 | 5,999.00 | 6,055.00 | 5,995.00 | 6,003.50 | 6,003.24 | 257 |
| Jun 03, 2022 | 5,955.00 | 5,955.50 | 5,873.50 | 5,942.00 | 5,941.74 | 157 |
| Jun 02, 2022 | 5,771.00 | 5,858.50 | 5,771.00 | 5,831.50 | 5,831.25 | 80 |
| Jun 01, 2022 | 5,848.00 | 5,914.00 | 5,810.50 | 5,899.00 | 5,898.74 | 2,253 |
| May 31, 2022 | 5,818.00 | 5,900.00 | 5,818.00 | 5,867.50 | 5,867.24 | 305 |
| May 30, 2022 | 5,801.00 | 5,970.00 | 5,750.50 | 5,790.00 | 5,789.75 | 166 |
| May 27, 2022 | 5,921.50 | 5,960.00 | 5,884.50 | 5,885.50 | 5,885.24 | 416 |
| May 26, 2022 | 5,777.00 | 5,880.00 | 5,757.00 | 5,864.50 | 5,864.24 | 293 |
| May 24, 2022 | 5,543.50 | 5,730.50 | 5,540.00 | 5,722.50 | 5,722.25 | 1,310 |
| May 23, 2022 | 5,471.50 | 5,557.50 | 5,427.50 | 5,540.00 | 5,539.76 | 371 |
| May 20, 2022 | 5,485.00 | 5,485.00 | 5,335.00 | 5,398.00 | 5,397.77 | 317 |
| May 19, 2022 | 5,437.50 | 5,554.00 | 5,437.50 | 5,506.50 | 5,506.26 | 323 |
| May 17, 2022 | 5,847.00 | 5,900.00 | 5,780.50 | 5,785.00 | 5,784.75 | 380 |
| May 16, 2022 | 5,659.00 | 5,824.00 | 5,628.00 | 5,778.50 | 5,778.25 | 202 |
| May 13, 2022 | 5,540.00 | 5,700.00 | 5,495.00 | 5,696.00 | 5,695.75 | 93 |
| May 12, 2022 | 5,440.00 | 5,550.00 | 5,435.50 | 5,538.00 | 5,537.76 | 317 |
| May 11, 2022 | 5,564.00 | 5,564.00 | 5,432.50 | 5,440.00 | 5,439.76 | 391 |
| May 10, 2022 | 5,579.00 | 5,579.00 | 5,341.00 | 5,401.00 | 5,400.77 | 499 |
| May 09, 2022 | 5,750.00 | 5,750.00 | 5,605.00 | 5,617.00 | 5,616.76 | 1,001 |
| May 09, 2022 | 0.33 Dividend | |||||
| May 06, 2022 | 5,840.00 | 5,840.00 | 5,615.50 | 5,750.00 | 5,749.42 | 199 |
| May 05, 2022 | 5,700.00 | 5,708.00 | 5,580.50 | 5,600.00 | 5,599.44 | 1,143 |
| May 04, 2022 | 5,480.00 | 5,609.00 | 5,480.00 | 5,596.50 | 5,595.94 | 404 |
| May 03, 2022 | 5,588.00 | 5,700.00 | 5,483.50 | 5,486.00 | 5,485.45 | 870 |
| May 02, 2022 | 5,500.00 | 5,601.50 | 5,400.00 | 5,588.50 | 5,587.94 | 204 |
| Apr 29, 2022 | 5,622.00 | 5,622.00 | 5,413.50 | 5,485.50 | 5,484.95 | 203 |
| Apr 28, 2022 | 5,682.00 | 5,720.00 | 5,590.00 | 5,621.50 | 5,620.93 | 261 |
| Apr 27, 2022 | 5,870.00 | 5,870.00 | 5,648.50 | 5,661.00 | 5,660.43 | 757 |
| Apr 26, 2022 | 5,815.00 | 5,870.00 | 5,729.50 | 5,846.00 | 5,845.41 | 288 |
| Apr 25, 2022 | 5,799.00 | 5,825.00 | 5,596.50 | 5,821.00 | 5,820.41 | 322 |
| Apr 22, 2022 | 5,681.00 | 5,855.00 | 5,665.50 | 5,799.00 | 5,798.41 | 1,060 |
| Apr 21, 2022 | 5,461.50 | 5,750.00 | 5,461.50 | 5,680.00 | 5,679.43 | 1,115 |
| Apr 20, 2022 | 5,160.50 | 5,400.00 | 5,160.50 | 5,382.00 | 5,381.46 | 831 |
| Apr 19, 2022 | 4,785.00 | 4,951.00 | 4,785.00 | 4,940.00 | 4,939.50 | 563 |
| Apr 18, 2022 | 4,826.00 | 4,855.00 | 4,738.50 | 4,785.00 | 4,784.52 | 523 |
| Apr 13, 2022 | 4,790.00 | 4,826.00 | 4,740.00 | 4,806.00 | 4,805.52 | 208 |
| Apr 12, 2022 | 4,841.00 | 4,864.50 | 4,800.00 | 4,820.50 | 4,820.01 | 348 |
| Apr 11, 2022 | 4,861.00 | 4,903.00 | 4,814.00 | 4,820.00 | 4,819.51 | 141 |
| Apr 08, 2022 | 4,900.00 | 4,913.00 | 4,837.00 | 4,861.00 | 4,860.51 | 311 |
| Apr 07, 2022 | 5,040.00 | 5,040.00 | 4,825.00 | 4,899.50 | 4,899.01 | 448 |
| Apr 06, 2022 | 4,720.00 | 4,926.00 | 4,720.00 | 4,918.00 | 4,917.50 | 190 |
| Apr 05, 2022 | 4,900.00 | 5,049.50 | 4,876.50 | 4,876.50 | 4,876.01 | 213 |
| Apr 04, 2022 | 4,950.50 | 4,957.50 | 4,891.00 | 4,957.50 | 4,957.00 | 227 |
| Apr 01, 2022 | 4,920.00 | 4,959.00 | 4,867.00 | 4,955.50 | 4,955.00 | 339 |
| Mar 31, 2022 | 5,075.00 | 5,111.00 | 4,990.00 | 4,990.00 | 4,989.50 | 119 |
| Mar 30, 2022 | 5,075.00 | 5,110.00 | 5,052.50 | 5,070.00 | 5,069.49 | 190 |
| Mar 29, 2022 | 5,390.00 | 5,390.00 | 5,043.00 | 5,063.00 | 5,062.49 | 319 |
| Mar 28, 2022 | 5,262.00 | 5,262.00 | 5,131.00 | 5,166.00 | 5,165.48 | 69 |
| Mar 25, 2022 | 5,300.00 | 5,300.00 | 5,202.50 | 5,261.00 | 5,260.47 | 1,812 |
| Mar 23, 2022 | 5,114.50 | 5,200.00 | 5,114.50 | 5,172.00 | 5,171.48 | 600 |
| Mar 22, 2022 | 5,115.50 | 5,165.50 | 5,090.00 | 5,162.00 | 5,161.48 | 107 |
| Mar 21, 2022 | 5,064.00 | 5,064.00 | 5,007.00 | 5,047.00 | 5,046.49 | 76 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
