American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 20,235.00 | 20,564.50 | 19,597.50 | 19,658.00 | 19,658.00 | 1,793 |
| 2024-05-22 | 19,457.00 | 20,242.00 | 19,457.00 | 20,037.50 | 20,037.50 | 4,008 |
| 2024-05-21 | 18,500.00 | 19,474.00 | 18,477.50 | 19,432.00 | 19,432.00 | 2,679 |
| 2024-05-20 | 17,995.00 | 18,526.00 | 17,746.00 | 18,458.00 | 18,458.00 | 2,507 |
| 2024-05-17 | 17,900.00 | 17,924.00 | 17,745.50 | 17,899.50 | 17,899.50 | 2,790 |
| 2024-05-16 | 17,664.00 | 17,810.00 | 17,650.00 | 17,736.00 | 17,736.00 | 4,311 |
| 2024-05-15 | 17,573.00 | 17,763.00 | 17,429.50 | 17,663.50 | 17,663.50 | 1,327 |
| 2024-05-14 | 17,238.00 | 17,572.50 | 17,222.00 | 17,541.50 | 17,541.50 | 695 |
| 2024-05-13 | 17,450.00 | 17,456.50 | 17,087.00 | 17,183.00 | 17,183.00 | 822 |
| 2024-05-10 | 17,372.00 | 17,510.00 | 17,316.50 | 17,402.00 | 17,402.00 | 1,650 |
| 2024-05-09 | 17,026.00 | 17,289.00 | 17,026.00 | 17,234.50 | 17,234.50 | 698 |
| 2024-05-08 | 17,014.50 | 17,166.00 | 16,936.00 | 16,998.50 | 16,998.50 | 910 |
| 2024-05-07 | 17,431.50 | 17,444.00 | 17,081.00 | 17,190.50 | 17,190.50 | 778 |
| 2024-05-06 | 17,175.00 | 17,399.00 | 16,995.00 | 17,378.50 | 17,378.50 | 1,428 |
| 2024-05-03 | 17,374.50 | 17,379.50 | 17,069.00 | 17,212.00 | 17,212.00 | 1,006 |
| 2024-05-02 | 17,100.00 | 17,347.00 | 16,863.50 | 17,299.00 | 17,299.00 | 1,790 |
| 2024-04-30 | 17,399.00 | 17,457.50 | 17,000.50 | 17,051.50 | 17,051.50 | 941 |
| 2024-04-29 | 17,101.50 | 17,424.50 | 16,827.00 | 17,399.00 | 17,399.00 | 991 |
| 2024-04-26 | 17,133.00 | 17,244.00 | 16,960.00 | 17,063.50 | 17,063.50 | 255 |
| 2024-04-25 | 16,820.00 | 17,159.50 | 16,570.50 | 17,088.50 | 17,088.50 | 970 |
| 2024-04-24 | 16,828.00 | 16,911.00 | 16,728.50 | 16,815.00 | 16,815.00 | 2,249 |
| 2024-04-23 | 16,200.50 | 16,820.00 | 16,200.50 | 16,742.50 | 16,742.50 | 4,456 |
| 2024-04-22 | 16,464.00 | 16,602.00 | 16,194.50 | 16,428.00 | 16,428.00 | 1,817 |
| 2024-04-19 | 15,930.00 | 16,515.00 | 15,831.50 | 16,464.00 | 16,464.00 | 3,662 |
| 2024-04-18 | 15,930.00 | 15,930.00 | 15,374.50 | 15,470.50 | 15,470.50 | 2,606 |
| 2024-04-17 | 15,755.00 | 15,798.50 | 15,313.50 | 15,454.00 | 15,454.00 | 4,051 |
| 2024-04-16 | 15,561.00 | 15,741.00 | 15,481.50 | 15,710.50 | 15,710.50 | 459 |
| 2024-04-15 | 15,235.00 | 15,779.00 | 15,235.00 | 15,582.00 | 15,582.00 | 666 |
| 2024-04-12 | 15,350.00 | 15,350.00 | 15,137.50 | 15,229.00 | 15,229.00 | 525 |
| 2024-04-11 | 15,160.50 | 15,355.00 | 14,995.00 | 15,235.00 | 15,235.00 | 138 |
| 2024-04-10 | 15,235.00 | 15,235.00 | 15,031.50 | 15,146.00 | 15,146.00 | 716 |
| 2024-04-09 | 15,248.50 | 15,348.00 | 15,068.00 | 15,235.00 | 15,235.00 | 2,387 |
| 2024-04-08 | 15,530.00 | 15,700.00 | 15,384.00 | 15,458.00 | 15,458.00 | 1,429 |
| 2024-04-05 | 15,000.00 | 15,637.50 | 15,000.00 | 15,529.00 | 15,529.00 | 1,576 |
| 2024-04-04 | 16,226.50 | 16,467.00 | 15,426.50 | 15,476.50 | 15,476.50 | 2,585 |
| 2024-04-03 | 16,509.00 | 16,606.50 | 16,059.50 | 16,221.50 | 16,221.45 | 1,230 |
| 2024-03-27 | 16,700.00 | 16,700.00 | 16,305.00 | 16,501.00 | 16,501.00 | 1,195 |
| 2024-03-26 | 16,085.00 | 16,658.00 | 16,085.00 | 16,495.00 | 16,495.00 | 817 |
| 2024-03-25 | 17,060.00 | 17,060.00 | 16,300.00 | 16,344.50 | 16,344.50 | 1,324 |
| 2024-03-22 | 16,761.00 | 16,908.50 | 16,474.50 | 16,561.00 | 16,561.00 | 2,452 |
| 2024-03-21 | 16,878.50 | 17,091.50 | 16,772.50 | 16,844.00 | 16,844.00 | 1,218 |
| 2024-03-20 | 16,069.00 | 16,698.00 | 16,069.00 | 16,678.00 | 16,678.00 | 1,580 |
| 2024-03-19 | 15,824.00 | 16,054.00 | 15,767.50 | 15,931.50 | 15,931.50 | 7,502 |
| 2024-03-18 | 15,981.50 | 15,981.50 | 15,636.00 | 15,833.00 | 15,833.00 | 3,137 |
| 2024-03-15 | 15,500.00 | 15,740.00 | 15,391.00 | 15,545.00 | 15,545.00 | 544 |
| 2024-03-14 | 15,600.00 | 15,803.00 | 15,501.00 | 15,565.00 | 15,565.00 | 1,108 |
| 2024-03-13 | 15,932.00 | 16,199.50 | 15,564.50 | 15,623.00 | 15,623.00 | 1,934 |
| 2024-03-12 | 15,400.00 | 16,334.50 | 15,100.00 | 15,853.50 | 15,853.50 | 2,076 |
| 2024-03-11 | 15,649.50 | 15,649.50 | 14,979.50 | 15,021.00 | 15,021.00 | 2,844 |
| 2024-03-08 | 15,600.00 | 15,653.00 | 15,264.00 | 15,602.00 | 15,602.00 | 2,444 |
| 2024-03-07 | 14,505.00 | 15,400.00 | 14,243.50 | 15,279.00 | 15,279.00 | 3,718 |
| 2024-03-06 | 15,000.00 | 15,325.00 | 14,150.00 | 14,886.00 | 14,886.00 | 2,334 |
| 2024-03-05 | 15,585.00 | 15,688.00 | 15,105.50 | 15,138.50 | 15,138.50 | 1,699 |
| 2024-03-04 | 15,950.00 | 16,500.00 | 15,291.50 | 15,607.50 | 15,607.50 | 2,250 |
| 2024-03-01 | 15,652.50 | 16,500.00 | 15,652.50 | 15,865.00 | 15,865.00 | 1,199 |
| 2024-02-29 | 15,490.00 | 16,058.50 | 15,000.00 | 15,652.50 | 15,652.50 | 1,717 |
| 2024-02-28 | 15,790.00 | 16,877.50 | 15,493.00 | 15,498.00 | 15,498.00 | 1,816 |
| 2024-02-27 | 15,200.00 | 16,005.50 | 15,200.00 | 15,790.00 | 15,790.00 | 3,121 |
| 2024-02-26 | 15,850.00 | 16,288.00 | 15,398.50 | 15,892.00 | 15,892.00 | 1,882 |
| 2024-02-23 | 15,940.00 | 16,000.00 | 15,404.50 | 15,929.50 | 15,929.50 | 1,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 96.1078 USD |
| 2026-07-02 | 96.1078 USD |
| 2026-04-01 | 96.1078 USD |
| 2026-01-02 | 82.9572 USD |
| 2025-12-01 | 866.5521 USD |
| 2025-10-09 | 82.9572 USD |
| 2025-07-03 | 82.9572 USD |
| 2025-04-04 | 82.9572 USD |
| 2025-01-03 | 70.8172 USD |
| 2024-10-04 | 70.8172 USD |
| 2024-07-05 | 70.8172 USD |
| 2024-04-04 | 70.8172 USD |
| 2024-01-04 | 60.7000 USD |
| 2023-10-05 | 60.7000 USD |
| 2023-07-06 | 60.7000 USD |
| 2023-04-05 | 60.7000 USD |
| 2023-01-05 | 52.6072 USD |
| 2022-10-13 | 157.8200 USD |
| 2022-06-30 | 157.8200 USD |
| 2022-04-07 | 157.8200 USD |
| 2022-01-06 | 130.5050 USD |
| 2021-10-07 | 130.5050 USD |
| 2021-07-01 | 130.5050 USD |
| 2020-10-08 | 130.5050 USD |
| 2020-07-01 | 130.5050 USD |
| 2020-01-02 | 130.5050 USD |
| 2019-10-03 | 130.5050 USD |
| 2019-07-03 | 59.1825 USD |
| 2019-04-04 | 59.1825 USD |
| 2019-01-03 | 59.1825 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.