NYSE:YPF | Historical Stock Price | YPF SOCIEDAD ANONIMA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.96$7.02$16.65$39.45$93.48$221.521993-06-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$44.00$88.22300——
2004-12-30$44.00$88.221,800——
2004-12-29$43.76$87.741,300——
2004-12-28$43.65$87.511,500——
2004-12-27$43.71$87.631,900——
2004-12-23$43.31$86.832,300——
2004-12-22$43.49$87.191,900——
2004-12-21$43.21$86.63400——
2004-12-20$42.97$86.152,000——
2004-12-17$42.99$86.191,700——
2004-12-16$42.61$85.433,200——
2004-12-15$42.60$85.411,200——
2004-12-14$42.50$85.211,000——
2004-12-13$42.50$85.211,400——
2004-12-10$42.48$85.17700——
2004-12-09$42.41$85.03300——
2004-12-08$42.50$85.211,300——
2004-12-07$41.79$83.795,300——
2004-12-06$42.80$85.817,200——
2004-12-03$42.76$85.732,100——
2004-12-02$42.60$85.414,100——
2004-12-01$43.22$86.656,200——
2004-11-30$42.79$85.792,000——
2004-11-29$42.35$84.914,200——
2004-11-26$42.50$85.212,200——
2004-11-24$42.42$85.053,600——
2004-11-23$42.00$84.216,900——
2004-11-22$41.98$84.177,600——
2004-11-19$41.85$83.911,500——
2004-11-18$41.10$82.401,800——
2004-11-17$41.25$82.7013,100——
2004-11-16$40.70$81.606,000——
2004-11-15$40.40$81.004,400——
2004-11-12$41.25$82.702,100——
2004-11-11$40.95$82.104,200——
2004-11-10$41.49$83.18500——
2004-11-09$41.36$82.923,200——
2004-11-08$40.70$81.608,200——
2004-11-05$40.25$80.705,000——
2004-11-04$41.91$80.986,600——
2004-11-03$41.91$80.987,200——
2004-11-02$41.49$80.172,900——
2004-11-01$41.00$79.226,000——
2004-10-29$41.50$80.192,900——
2004-10-28$41.54$80.261,400——
2004-10-27$41.25$79.705,000——
2004-10-26$41.79$80.752,900——
2004-10-25$41.54$80.265,100——
2004-10-22$41.40$79.992,600——
2004-10-21$41.25$79.707,400——
2004-10-20$40.55$78.358,500——
2004-10-19$41.26$79.72700——
2004-10-18$41.02$79.263,100——
2004-10-15$40.77$78.781,300——
2004-10-14$40.77$78.786,800——
2004-10-13$40.98$79.182,900——
2004-10-12$41.61$80.401,500——
2004-10-11$41.30$79.803,700——
2004-10-08$41.88$80.922,300——
2004-10-07$41.90$80.965,200——
2004-10-06$41.15$79.516,100——
2004-10-05$41.90$80.961,100——
2004-10-04$41.90$80.965,000——
2004-10-01$41.74$80.652,700——
2004-09-30$41.50$80.197,500——
2004-09-29$41.22$79.656,500——
2004-09-28$41.91$80.983,700——
2004-09-27$42.31$81.754,600——
2004-09-24$42.00$81.154,900——
2004-09-23$42.50$82.123,100——
2004-09-22$41.88$80.922,900——
2004-09-21$41.90$80.963,200——
2004-09-20$41.46$80.112,000——
2004-09-17$40.51$78.275,300——
2004-09-16$40.25$77.772,500——
2004-09-15$40.35$77.964,200——
2004-09-14$39.65$76.611,400——
2004-09-13$39.13$75.612,100——
2004-09-10$39.15$75.653,000——
2004-09-09$39.45$76.231,200——
2004-09-08$39.50$76.321,400——
2004-09-07$39.35$76.03900——
2004-09-03$39.46$76.242,100——
2004-09-02$39.75$76.801,700——
2004-09-01$39.55$76.422,200——
2004-08-31$39.25$75.841,200——
2004-08-30$39.65$76.61700——
2004-08-27$39.40$76.134,500——
2004-08-26$38.68$74.741,800——
2004-08-25$38.09$73.601,600——
2004-08-24$38.00$73.422,900——
2004-08-23$37.97$73.374,400——
2004-08-20$39.01$75.385,800——
2004-08-19$39.56$76.447,300——
2004-08-18$38.60$74.587,200——
2004-08-17$38.08$73.587,800——
2004-08-16$39.41$76.152,400——
2004-08-13$39.46$76.24800——
2004-08-12$39.10$75.553,700——
2004-08-11$39.05$75.455,000——
2004-08-10$39.62$76.552,500——
2004-08-09$39.48$76.285,600——
2004-08-06$38.62$74.623,300——
2004-08-05$39.60$76.523,000——
2004-08-04$40.28$77.832,200——
2004-08-03$40.78$78.804,000——
2004-08-02$40.61$78.474,100——
2004-07-30$40.39$78.0411,500——
2004-07-29$39.85$77.004,800——
2004-07-28$39.50$76.32700——
2004-07-27$39.19$75.721,400——
2004-07-26$39.16$75.662,900——
2004-07-23$39.45$76.233,300——
2004-07-22$39.40$76.131,800——
2004-07-21$39.70$76.713,700——
2004-07-20$39.60$76.521,100——
2004-07-19$39.29$75.921,300——
2004-07-16$39.71$76.737,200——
2004-07-15$39.19$75.724,700——
2004-07-14$39.49$76.302,500——
2004-07-13$39.42$76.171,400——
2004-07-12$39.75$76.804,400——
2004-07-09$39.77$76.841,900——
2004-07-08$39.68$76.673,800——
2004-07-07$39.50$76.322,400——
2004-07-06$39.20$75.744,000——
2004-07-02$39.20$75.745,300——
2004-07-01$39.01$75.382,500——
2004-06-30$39.01$75.384,800——
2004-06-29$39.25$75.842,600——
2004-06-28$39.61$76.531,500——
2004-06-25$39.50$76.322,000——
2004-06-24$39.85$77.002,400——
2004-06-23$39.72$76.75700——
2004-06-22$39.70$76.7117,900——
2004-06-21$39.16$75.661,700——
2004-06-18$39.02$75.392,900——
2004-06-17$38.82$75.014,900——
2004-06-16$38.84$75.052,400——
2004-06-15$38.00$73.421,600——
2004-06-14$37.85$73.135,600——
2004-06-10$38.50$74.39900——
2004-06-09$38.51$74.412,800——
2004-06-08$38.95$75.261,900——
2004-06-07$39.00$75.362,200——
2004-06-04$38.94$75.241,200——
2004-06-03$38.52$74.431,300——
2004-06-02$39.15$75.653,900——
2004-06-01$39.30$75.945,400——
2004-05-28$38.88$75.122,400——
2004-05-27$37.85$73.132,000——
2004-05-26$37.62$72.694,200——
2004-05-25$36.70$70.911,400——
2004-05-24$36.61$70.74300——
2004-05-21$36.65$70.822,100——
2004-05-20$36.51$70.54600——
2004-05-19$36.70$70.911,000——
2004-05-18$36.60$70.721,100——
2004-05-17$36.50$70.534,600——
2004-05-14$37.10$71.682,200——
2004-05-13$36.71$70.932,600——
2004-05-12$36.80$71.1010,500——
2004-05-11$36.94$71.384,600——
2004-05-10$36.03$69.626,900——
2004-05-07$37.90$73.236,900——
2004-05-06$38.60$74.582,800——
2004-05-05$39.00$75.36900——
2004-05-04$39.07$75.492,400——
2004-05-03$38.75$74.877,900——
2004-04-30$39.50$76.327,400——
2004-04-29$38.96$75.2810,200——
2004-04-28$44.00$78.9528,100——
2004-04-27$43.88$78.7340,500——
2004-04-26$41.75$74.916,900——
2004-04-23$40.95$73.4810,100——
2004-04-22$40.10$71.958,100——
2004-04-21$39.81$71.437,000——
2004-04-20$40.41$72.515,000——
2004-04-19$40.63$72.909,900——
2004-04-16$40.55$72.766,600——
2004-04-15$39.85$71.501,600——
2004-04-14$39.66$71.163,000——
2004-04-13$39.53$70.933,300——
2004-04-12$39.82$71.455,500——
2004-04-08$40.00$71.7719,700——
2004-04-07$40.01$71.792,600——
2004-04-06$39.95$71.687,700——
2004-04-05$39.76$71.34100——
2004-04-02$39.93$71.6511,200——
2004-04-01$40.25$72.223,000——
2004-03-31$39.79$71.4012,600——
2004-03-30$40.00$71.775,600——
2004-03-29$39.75$71.323,700——
2004-03-26$40.00$71.773,400——
2004-03-25$40.40$72.495,900——
2004-03-24$39.99$71.752,500——
2004-03-23$40.11$71.972,700——
2004-03-22$40.00$71.774,300——
2004-03-19$39.90$71.594,900——
2004-03-18$39.47$70.8215,200——
2004-03-17$39.40$70.704,400——
2004-03-16$38.40$68.906,600——
2004-03-15$38.00$68.185,800——
2004-03-12$37.76$67.754,800——
2004-03-11$38.02$68.222,100——
2004-03-10$38.53$69.136,400——
2004-03-09$38.91$69.828,900——
2004-03-08$38.49$69.066,100——
2004-03-05$38.35$68.815,900——
2004-03-04$38.84$69.693,700——
2004-03-03$39.35$70.614,600——
2004-03-02$39.75$71.328,700——
2004-03-01$40.13$72.0113,800——
2004-02-27$38.10$68.366,800——
2004-02-26$38.34$68.792,900——
2004-02-25$38.69$69.425,000——
2004-02-24$37.98$68.1522,200——
2004-02-23$40.37$72.445,900——
2004-02-20$39.32$70.559,200——
2004-02-19$38.30$68.723,400——
2004-02-18$38.45$68.994,400——
2004-02-17$38.31$68.747,800——
2004-02-13$39.18$70.30800——
2004-02-12$39.23$70.395,200——
2004-02-11$39.70$71.2314,400——
2004-02-10$38.84$69.6913,200——
2004-02-09$37.52$67.326,200——
2004-02-06$36.50$65.4917,000——
2004-02-05$35.95$64.5110,500——
2004-02-04$37.42$67.1415,800——
2004-02-03$38.05$68.2726,800——
2004-02-02$37.20$66.7586,300——
2004-01-30$37.40$67.1143,100——
2004-01-29$40.21$72.1514,300——
2004-01-28$42.70$76.624,000——
2004-01-27$42.74$76.696,500——
2004-01-26$42.61$76.464,400——
2004-01-23$43.10$77.337,600——
2004-01-22$43.52$78.093,900——
2004-01-21$43.98$78.918,900——
2004-01-20$43.40$77.8726,400——
2004-01-16$41.05$73.665,100——
2004-01-15$41.64$74.722,600——
2004-01-14$41.97$75.316,600——
2004-01-13$41.95$75.278,600——
2004-01-12$40.60$72.8515,300——
2004-01-09$41.06$73.676,000——
2004-01-08$40.66$72.9618,400——
2004-01-07$39.26$70.4480,800——
2004-01-06$38.76$69.5513,900——
2004-01-05$37.96$68.1114,600——
2004-01-02$36.68$65.824,300——