American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 15,592.00 | 15,905.00 | 15,377.50 | 15,687.00 | 15,687.00 | 2,671 |
| 2024-02-21 | 15,851.50 | 17,000.00 | 15,592.00 | 15,659.50 | 15,659.50 | 2,276 |
| 2024-02-20 | 16,500.00 | 16,593.00 | 15,724.00 | 16,061.50 | 16,061.50 | 4,624 |
| 2024-02-19 | 15,739.50 | 16,308.00 | 14,950.50 | 16,300.00 | 16,300.00 | 647 |
| 2024-02-16 | 16,321.00 | 16,321.00 | 15,280.00 | 15,730.00 | 15,730.00 | 1,635 |
| 2024-02-15 | 16,400.00 | 17,090.00 | 16,200.00 | 16,320.50 | 16,320.50 | 887 |
| 2024-02-14 | 17,400.00 | 18,356.00 | 16,240.00 | 16,547.50 | 16,547.50 | 3,416 |
| 2024-02-09 | 17,550.00 | 17,931.50 | 17,204.50 | 17,586.00 | 17,586.00 | 1,103 |
| 2024-02-08 | 18,000.00 | 18,324.00 | 17,394.00 | 17,454.50 | 17,454.50 | 1,722 |
| 2024-02-07 | 17,500.00 | 18,300.00 | 17,185.00 | 17,619.50 | 17,619.50 | 1,111 |
| 2024-02-06 | 17,784.00 | 18,000.00 | 17,000.50 | 17,078.50 | 17,078.50 | 1,549 |
| 2024-02-05 | 17,726.00 | 18,149.00 | 17,205.00 | 17,719.50 | 17,719.50 | 2,418 |
| 2024-02-02 | 17,300.00 | 17,944.00 | 17,046.00 | 17,726.00 | 17,726.00 | 2,506 |
| 2024-02-01 | 17,000.00 | 18,300.00 | 16,712.50 | 17,481.50 | 17,481.50 | 2,413 |
| 2024-01-31 | 17,300.00 | 17,490.00 | 16,065.00 | 16,977.50 | 16,977.50 | 1,480 |
| 2024-01-30 | 17,000.00 | 17,490.00 | 16,887.50 | 17,216.00 | 17,216.00 | 2,875 |
| 2024-01-29 | 16,480.00 | 17,217.00 | 16,021.00 | 16,840.50 | 16,840.50 | 2,455 |
| 2024-01-26 | 16,094.00 | 17,245.50 | 15,701.00 | 16,655.00 | 16,655.00 | 4,907 |
| 2024-01-25 | 16,035.00 | 16,731.00 | 16,000.00 | 16,094.00 | 16,094.00 | 1,290 |
| 2024-01-24 | 15,950.00 | 16,699.00 | 15,000.00 | 16,200.50 | 16,200.50 | 1,387 |
| 2024-01-23 | 16,720.00 | 17,020.00 | 15,820.50 | 15,914.00 | 15,914.00 | 848 |
| 2024-01-22 | 15,890.00 | 16,347.00 | 15,890.00 | 16,096.00 | 16,096.00 | 2,451 |
| 2024-01-19 | 15,520.00 | 16,072.50 | 15,133.50 | 15,966.00 | 15,966.00 | 1,452 |
| 2024-01-18 | 15,615.00 | 15,756.00 | 14,900.00 | 15,371.00 | 15,371.00 | 2,725 |
| 2024-01-17 | 14,600.00 | 15,617.00 | 14,023.50 | 15,339.00 | 15,339.00 | 3,033 |
| 2024-01-16 | 14,200.00 | 14,764.00 | 13,388.00 | 14,543.00 | 14,543.00 | 2,545 |
| 2024-01-15 | 13,950.00 | 14,499.00 | 13,257.00 | 14,049.00 | 14,049.00 | 611 |
| 2024-01-12 | 14,600.00 | 14,600.00 | 13,491.00 | 13,662.00 | 13,662.00 | 845 |
| 2024-01-11 | 14,725.00 | 15,290.00 | 13,900.50 | 14,205.00 | 14,205.00 | 1,182 |
| 2024-01-10 | 15,000.00 | 15,797.00 | 14,407.50 | 14,708.00 | 14,708.00 | 2,591 |
| 2024-01-09 | 15,000.00 | 15,758.00 | 14,840.00 | 14,957.50 | 14,957.50 | 1,583 |
| 2024-01-08 | 14,400.00 | 15,099.00 | 13,748.00 | 15,057.00 | 15,057.00 | 3,138 |
| 2024-01-05 | 13,600.00 | 14,470.00 | 13,600.00 | 14,355.50 | 14,355.50 | 2,238 |
| 2024-01-04 | 13,250.00 | 13,600.00 | 13,141.00 | 13,600.00 | 13,600.00 | 11,134 |
| 2024-01-03 | 12,414.00 | 13,106.50 | 12,100.00 | 13,026.50 | 13,026.46 | 1,826 |
| 2024-01-02 | 12,200.00 | 12,529.00 | 11,600.00 | 12,414.50 | 12,414.46 | 2,179 |
| 2023-12-29 | 11,798.50 | 12,367.00 | 11,365.00 | 12,190.00 | 12,190.00 | 2,201 |
| 2023-12-28 | 11,010.00 | 11,875.50 | 10,710.50 | 11,776.50 | 11,776.50 | 5,025 |
| 2023-12-27 | 11,128.50 | 11,400.00 | 10,846.50 | 10,965.00 | 10,965.00 | 1,945 |
| 2023-12-26 | 11,550.00 | 11,750.00 | 11,043.00 | 11,128.50 | 11,128.50 | 5,512 |
| 2023-12-22 | 11,750.00 | 12,190.00 | 11,506.50 | 11,603.00 | 11,603.00 | 420 |
| 2023-12-21 | 11,446.00 | 11,752.00 | 11,272.50 | 11,671.00 | 11,671.00 | 1,433 |
| 2023-12-20 | 12,000.00 | 12,000.00 | 11,322.00 | 11,486.00 | 11,486.00 | 1,410 |
| 2023-12-19 | 11,510.00 | 11,929.00 | 11,474.00 | 11,712.00 | 11,712.00 | 6,303 |
| 2023-12-18 | 12,020.00 | 12,149.50 | 11,337.00 | 11,512.00 | 11,512.00 | 3,532 |
| 2023-12-15 | 12,200.00 | 12,249.00 | 11,620.00 | 11,953.50 | 11,953.50 | 1,858 |
| 2023-12-14 | 12,690.00 | 12,690.00 | 11,573.00 | 11,997.50 | 11,997.50 | 3,513 |
| 2023-12-13 | 12,100.00 | 12,500.00 | 10,835.00 | 11,573.00 | 11,573.00 | 926 |
| 2023-12-12 | 11,400.00 | 11,959.00 | 11,282.00 | 11,843.50 | 11,843.50 | 2,858 |
| 2023-12-11 | 11,500.00 | 11,813.50 | 10,872.00 | 11,295.50 | 11,295.50 | 5,650 |
| 2023-12-07 | 10,412.00 | 11,342.50 | 10,359.50 | 11,201.50 | 11,201.50 | 3,272 |
| 2023-12-06 | 10,399.00 | 10,685.50 | 10,146.00 | 10,412.00 | 10,412.00 | 2,661 |
| 2023-12-05 | 10,500.00 | 10,548.00 | 9,901.00 | 10,146.00 | 10,146.00 | 2,910 |
| 2023-12-04 | 10,000.00 | 10,732.50 | 10,000.00 | 10,247.00 | 10,247.00 | 9,755 |
| 2023-12-01 | 9,545.00 | 10,513.00 | 9,270.00 | 10,452.50 | 10,452.50 | 2,204 |
| 2023-11-30 | 9,325.00 | 9,506.00 | 8,800.00 | 9,425.00 | 9,425.00 | 1,694 |
| 2023-11-29 | 9,400.00 | 9,671.00 | 9,064.00 | 9,313.00 | 9,313.00 | 2,520 |
| 2023-11-28 | 9,500.00 | 9,500.00 | 8,650.00 | 9,350.00 | 9,350.00 | 3,355 |
| 2023-11-27 | 10,250.00 | 10,800.00 | 8,939.00 | 9,554.50 | 9,554.50 | 2,441 |
| 2023-11-24 | 10,400.00 | 10,780.00 | 9,980.00 | 10,166.00 | 10,166.00 | 5,029 |
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.