International Business Machines Corporation (IBM.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 12,200.00 | 12,200.00 | 12,041.00 | 12,078.00 | 12,078.00 | 3,640 |
| Apr 29, 2024 | 12,120.00 | 12,236.00 | 12,031.00 | 12,136.50 | 12,136.50 | 3,693 |
| Apr 26, 2024 | 12,380.00 | 12,380.00 | 11,922.50 | 12,082.00 | 12,082.00 | 1,308 |
| Apr 25, 2024 | 12,298.00 | 12,298.00 | 11,687.00 | 12,128.00 | 12,128.00 | 12,345 |
| Apr 24, 2024 | 12,800.00 | 12,990.00 | 12,748.50 | 12,923.50 | 12,923.50 | 8,885 |
| Apr 23, 2024 | 12,946.50 | 13,034.50 | 12,621.00 | 12,805.00 | 12,805.00 | 2,004 |
| Apr 22, 2024 | 12,847.00 | 12,980.00 | 12,742.00 | 12,858.50 | 12,858.50 | 2,682 |
| Apr 19, 2024 | 12,510.00 | 13,008.00 | 12,510.00 | 12,901.50 | 12,901.50 | 1,569 |
| Apr 18, 2024 | 12,940.00 | 13,000.00 | 12,773.50 | 12,866.00 | 12,866.00 | 1,131 |
| Apr 17, 2024 | 13,100.00 | 13,262.00 | 12,866.00 | 12,949.00 | 12,949.00 | 1,740 |
| Apr 16, 2024 | 13,499.50 | 13,499.50 | 13,123.50 | 13,166.50 | 13,166.50 | 2,656 |
| Apr 15, 2024 | 12,720.00 | 13,091.50 | 12,720.00 | 12,929.00 | 12,929.00 | 3,690 |
| Apr 12, 2024 | 13,038.00 | 13,038.00 | 12,709.00 | 12,727.50 | 12,727.50 | 3,551 |
| Apr 11, 2024 | 12,890.00 | 13,073.00 | 12,876.00 | 13,017.50 | 13,017.50 | 65 |
| Apr 10, 2024 | 13,200.00 | 13,200.00 | 12,897.50 | 12,944.00 | 12,944.00 | 4,255 |
| Apr 09, 2024 | 13,000.00 | 13,171.50 | 12,887.50 | 13,122.00 | 13,122.00 | 8,228 |
| Apr 08, 2024 | 13,265.00 | 13,302.50 | 12,990.00 | 13,112.50 | 13,112.50 | 4,311 |
| Apr 05, 2024 | 13,200.00 | 13,576.50 | 12,935.00 | 13,206.00 | 13,206.00 | 5,035 |
| Apr 04, 2024 | 13,490.00 | 14,000.00 | 13,196.00 | 13,240.50 | 13,240.50 | 4,206 |
| Apr 03, 2024 | 13,700.00 | 13,847.50 | 13,500.50 | 13,635.00 | 13,635.00 | 2,680 |
| Mar 27, 2024 | 13,917.00 | 13,971.50 | 13,640.00 | 13,791.50 | 13,791.50 | 2,273 |
| Mar 26, 2024 | 13,629.50 | 13,992.00 | 13,567.00 | 13,822.00 | 13,822.00 | 1,959 |
| Mar 25, 2024 | 13,950.00 | 13,950.00 | 13,490.50 | 13,590.00 | 13,590.00 | 5,919 |
| Mar 22, 2024 | 14,108.50 | 14,168.00 | 13,872.50 | 13,965.50 | 13,965.50 | 2,449 |
| Mar 21, 2024 | 14,196.00 | 14,289.50 | 14,020.00 | 14,101.50 | 14,101.50 | 2,592 |
| Mar 20, 2024 | 13,978.00 | 14,246.50 | 13,887.50 | 14,195.00 | 14,195.00 | 3,616 |
| Mar 19, 2024 | 13,757.00 | 13,978.00 | 13,563.50 | 13,962.50 | 13,962.50 | 2,078 |
| Mar 18, 2024 | 13,650.00 | 13,858.00 | 13,578.50 | 13,823.50 | 13,823.50 | 7,282 |
| Mar 15, 2024 | 13,682.00 | 13,750.50 | 13,460.00 | 13,687.00 | 13,687.00 | 1,666 |
| Mar 14, 2024 | 13,833.00 | 13,899.50 | 13,592.00 | 13,601.50 | 13,601.50 | 2,182 |
| Mar 13, 2024 | 13,900.00 | 14,364.50 | 13,724.50 | 13,777.00 | 13,777.00 | 6,205 |
| Mar 12, 2024 | 13,200.00 | 14,493.50 | 13,200.00 | 14,139.50 | 14,139.50 | 4,861 |
| Mar 11, 2024 | 13,400.00 | 13,511.50 | 12,984.50 | 13,030.00 | 13,030.00 | 2,987 |
| Mar 08, 2024 | 13,500.00 | 13,748.50 | 13,010.00 | 13,601.50 | 13,601.50 | 3,646 |
| Mar 07, 2024 | 13,003.00 | 13,640.00 | 13,003.00 | 13,508.00 | 13,508.00 | 3,757 |
| Mar 06, 2024 | 13,000.00 | 13,599.50 | 12,800.00 | 13,298.50 | 13,298.50 | 8,264 |
| Mar 05, 2024 | 13,768.50 | 13,768.50 | 13,101.00 | 13,395.50 | 13,395.50 | 1,937 |
| Mar 04, 2024 | 13,590.00 | 13,821.00 | 12,589.00 | 13,739.00 | 13,739.00 | 9,532 |
| Mar 01, 2024 | 13,244.00 | 13,756.50 | 13,191.00 | 13,593.50 | 13,593.50 | 4,875 |
| Feb 29, 2024 | 13,100.00 | 13,540.00 | 12,310.00 | 13,190.00 | 13,190.00 | 1,896 |
| Feb 28, 2024 | 12,730.50 | 13,768.50 | 12,730.50 | 13,190.00 | 13,190.00 | 3,216 |
| Feb 27, 2024 | 13,538.00 | 13,549.50 | 13,243.00 | 13,260.00 | 13,260.00 | 4,615 |
| Feb 26, 2024 | 13,863.00 | 14,339.50 | 13,352.50 | 13,549.50 | 13,549.50 | 2,020 |
| Feb 23, 2024 | 13,458.00 | 13,914.50 | 12,801.00 | 13,863.00 | 13,863.00 | 4,891 |
| Feb 22, 2024 | 13,272.50 | 13,650.00 | 13,159.50 | 13,443.50 | 13,443.50 | 2,303 |
| Feb 21, 2024 | 13,802.50 | 13,872.50 | 13,209.00 | 13,318.50 | 13,318.50 | 2,296 |
| Feb 20, 2024 | 14,219.00 | 14,601.50 | 13,802.50 | 13,854.00 | 13,854.00 | 4,517 |
| Feb 19, 2024 | 13,840.00 | 14,529.00 | 13,174.00 | 13,963.00 | 13,963.00 | 2,467 |
| Feb 16, 2024 | 14,500.00 | 14,776.00 | 13,562.50 | 13,828.50 | 13,828.50 | 2,416 |
| Feb 15, 2024 | 14,350.00 | 14,662.00 | 13,560.00 | 14,365.50 | 14,365.50 | 3,402 |
| Feb 14, 2024 | 15,313.00 | 15,350.00 | 14,188.50 | 14,344.00 | 14,344.00 | 3,003 |
| Feb 09, 2024 | 15,500.00 | 15,763.50 | 14,800.00 | 15,331.50 | 15,331.50 | 3,244 |
| Feb 08, 2024 | 15,699.00 | 15,999.00 | 15,100.00 | 15,316.00 | 15,316.00 | 3,324 |
| Feb 08, 2024 | 0.110667 Dividend | |||||
| Feb 07, 2024 | 15,649.50 | 16,272.00 | 15,000.00 | 15,455.00 | 15,454.89 | 2,533 |
| Feb 06, 2024 | 16,180.00 | 16,475.00 | 15,244.00 | 15,304.00 | 15,303.89 | 2,049 |
| Feb 05, 2024 | 16,190.00 | 16,300.00 | 15,650.00 | 15,828.50 | 15,828.39 | 3,481 |
| Feb 02, 2024 | 16,430.00 | 16,765.00 | 15,859.50 | 16,079.00 | 16,078.88 | 4,456 |
| Feb 01, 2024 | 15,500.00 | 16,145.00 | 15,082.00 | 16,121.50 | 16,121.38 | 3,622 |
| Jan 31, 2024 | 15,800.00 | 16,272.00 | 15,027.00 | 15,314.00 | 15,313.89 | 3,131 |
| Jan 30, 2024 | 16,000.00 | 16,540.00 | 15,647.00 | 15,850.00 | 15,849.89 | 8,009 |
| Jan 29, 2024 | 15,412.50 | 16,100.00 | 15,120.00 | 15,740.50 | 15,740.39 | 11,902 |
| Jan 26, 2024 | 16,320.00 | 16,465.00 | 15,187.00 | 15,412.50 | 15,412.39 | 5,809 |
| Jan 25, 2024 | 15,774.00 | 17,200.00 | 15,774.00 | 16,185.00 | 16,184.88 | 7,931 |
| Jan 24, 2024 | 15,640.00 | 15,765.00 | 14,774.00 | 15,149.00 | 15,148.89 | 8,970 |
| Jan 23, 2024 | 45,200.00 | 46,491.00 | 44,431.50 | 44,602.00 | 44,601.68 | 1,095 |
| Jan 22, 2024 | 44,950.00 | 45,999.50 | 44,800.00 | 45,355.50 | 45,355.18 | 1,532 |
| Jan 19, 2024 | 44,000.00 | 45,500.00 | 43,000.00 | 44,845.50 | 44,845.18 | 3,403 |
| Jan 18, 2024 | 42,310.00 | 43,751.00 | 41,590.50 | 42,803.50 | 42,803.20 | 2,013 |
| Jan 17, 2024 | 40,505.00 | 43,271.50 | 40,025.00 | 42,286.50 | 42,286.20 | 2,243 |
| Jan 16, 2024 | 43,500.00 | 43,500.00 | 38,500.00 | 40,502.00 | 40,501.71 | 6,126 |
| Jan 15, 2024 | 40,589.00 | 45,850.00 | 39,231.00 | 43,419.50 | 43,419.19 | 872 |
| Jan 12, 2024 | 39,725.00 | 43,000.00 | 37,900.00 | 41,682.00 | 41,681.70 | 967 |
| Jan 11, 2024 | 38,134.00 | 39,990.00 | 36,900.50 | 39,723.00 | 39,722.71 | 1,419 |
| Jan 10, 2024 | 38,800.00 | 40,729.50 | 37,387.00 | 38,133.50 | 38,133.23 | 1,632 |
| Jan 09, 2024 | 38,500.00 | 40,000.00 | 38,141.50 | 38,447.00 | 38,446.73 | 1,399 |
| Jan 08, 2024 | 36,665.00 | 38,696.50 | 34,900.00 | 38,559.50 | 38,559.22 | 2,170 |
| Jan 05, 2024 | 35,000.00 | 37,120.50 | 34,900.00 | 36,364.00 | 36,363.74 | 1,693 |
| Jan 04, 2024 | 33,800.00 | 35,245.00 | 33,550.00 | 34,970.50 | 34,970.25 | 1,421 |
| Jan 03, 2024 | 32,200.00 | 33,953.50 | 31,745.50 | 33,820.00 | 33,819.76 | 1,556 |
| Jan 02, 2024 | 31,892.00 | 34,095.00 | 31,200.50 | 32,060.50 | 32,060.27 | 1,583 |
| Dec 29, 2023 | 30,833.00 | 33,594.00 | 30,512.50 | 31,876.50 | 31,876.27 | 1,312 |
| Dec 28, 2023 | 28,750.00 | 31,138.50 | 28,750.00 | 30,833.00 | 30,832.78 | 2,319 |
| Dec 27, 2023 | 29,450.00 | 29,450.00 | 28,350.00 | 28,462.00 | 28,461.80 | 1,474 |
| Dec 26, 2023 | 30,524.50 | 30,733.50 | 29,096.50 | 29,332.50 | 29,332.29 | 1,735 |
| Dec 22, 2023 | 30,000.00 | 30,942.00 | 29,600.00 | 30,540.00 | 30,539.78 | 486 |
| Dec 21, 2023 | 30,240.00 | 31,699.00 | 29,512.00 | 30,088.50 | 30,088.29 | 1,478 |
| Dec 20, 2023 | 30,799.00 | 31,204.00 | 29,500.00 | 30,244.50 | 30,244.28 | 908 |
| Dec 19, 2023 | 30,735.00 | 31,640.00 | 30,000.00 | 30,509.00 | 30,508.78 | 1,686 |
| Dec 18, 2023 | 32,570.00 | 33,829.00 | 30,586.50 | 30,732.00 | 30,731.78 | 2,022 |
| Dec 15, 2023 | 32,999.00 | 34,898.50 | 31,500.00 | 32,426.00 | 32,425.77 | 1,678 |
| Dec 14, 2023 | 33,187.00 | 34,999.00 | 31,049.00 | 32,999.50 | 32,999.27 | 1,128 |
| Dec 13, 2023 | 35,000.00 | 37,761.50 | 30,100.00 | 33,008.50 | 33,008.27 | 3,069 |
| Dec 12, 2023 | 32,000.00 | 34,431.50 | 32,000.00 | 34,349.50 | 34,349.25 | 2,113 |
| Dec 11, 2023 | 32,100.00 | 34,564.50 | 31,200.00 | 31,632.00 | 31,631.77 | 2,137 |
| Dec 07, 2023 | 30,000.00 | 32,385.00 | 29,500.00 | 32,039.00 | 32,038.77 | 2,119 |
| Dec 06, 2023 | 30,000.00 | 32,238.50 | 28,861.00 | 29,988.00 | 29,987.79 | 1,532 |
| Dec 05, 2023 | 28,860.50 | 29,635.50 | 28,000.00 | 29,250.00 | 29,249.79 | 1,296 |
| Dec 04, 2023 | 28,795.00 | 31,900.00 | 28,000.00 | 28,860.50 | 28,860.29 | 1,603 |
| Dec 01, 2023 | 26,472.00 | 29,063.00 | 26,472.00 | 28,802.00 | 28,801.79 | 1,314 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.