American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 10,140.00 | 10,140.00 | 9,930.00 | 10,116.50 | 10,116.50 | 2,519 |
| 2023-11-22 | 9,600.00 | 10,450.00 | 9,205.00 | 9,908.50 | 9,908.50 | 5,296 |
| 2023-11-21 | 9,700.00 | 10,622.00 | 9,400.00 | 9,613.50 | 9,613.50 | 1,032 |
| 2023-11-17 | 9,201.00 | 9,551.00 | 9,017.50 | 9,482.50 | 9,482.50 | 3,887 |
| 2023-11-16 | 9,275.00 | 9,492.00 | 9,100.00 | 9,181.00 | 9,181.00 | 889 |
| 2023-11-15 | 9,200.00 | 9,500.00 | 9,034.00 | 9,269.50 | 9,269.50 | 3,926 |
| 2023-11-14 | 9,095.00 | 9,235.00 | 8,931.00 | 9,156.50 | 9,156.50 | 667 |
| 2023-11-13 | 9,000.00 | 9,250.00 | 8,900.00 | 9,019.50 | 9,019.50 | 644 |
| 2023-11-10 | 8,840.00 | 9,180.50 | 8,824.00 | 9,008.00 | 9,008.00 | 2,458 |
| 2023-11-09 | 8,588.00 | 8,850.00 | 8,502.00 | 8,824.00 | 8,824.00 | 739 |
| 2023-11-08 | 8,780.00 | 8,818.50 | 8,543.00 | 8,588.00 | 8,588.00 | 2,080 |
| 2023-11-07 | 8,900.00 | 8,950.00 | 8,100.00 | 8,758.00 | 8,758.00 | 1,231 |
| 2023-11-06 | 8,894.50 | 8,894.50 | 8,894.50 | 8,894.50 | 8,894.50 | 0 |
| 2023-11-03 | 9,000.00 | 9,056.50 | 8,773.50 | 8,926.00 | 8,926.00 | 1,942 |
| 2023-11-02 | 8,870.50 | 8,983.50 | 8,710.50 | 8,901.00 | 8,901.00 | 1,410 |
| 2023-11-01 | 8,800.00 | 8,800.00 | 8,381.00 | 8,600.50 | 8,600.50 | 2,102 |
| 2023-10-31 | 8,150.00 | 8,799.00 | 8,001.50 | 8,403.50 | 8,403.50 | 124 |
| 2023-10-30 | 8,000.00 | 8,200.00 | 7,955.00 | 8,095.00 | 8,095.00 | 8,731 |
| 2023-10-27 | 8,268.00 | 8,500.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1,088 |
| 2023-10-26 | 8,900.00 | 8,900.00 | 8,160.00 | 8,268.00 | 8,268.00 | 1,594 |
| 2023-10-25 | 8,770.00 | 8,770.00 | 7,852.50 | 8,481.00 | 8,481.00 | 2,802 |
| 2023-10-24 | 9,650.00 | 9,650.00 | 8,171.00 | 8,789.00 | 8,789.00 | 779 |
| 2023-10-23 | 9,490.00 | 9,650.00 | 8,500.00 | 9,195.50 | 9,195.50 | 3,115 |
| 2023-10-20 | 9,550.00 | 9,723.50 | 9,294.50 | 9,539.50 | 9,539.50 | 12,924 |
| 2023-10-19 | 9,682.00 | 9,907.50 | 9,350.00 | 9,496.50 | 9,496.50 | 6,299 |
| 2023-10-18 | 10,000.00 | 10,054.50 | 9,527.00 | 9,574.00 | 9,574.00 | 2,060 |
| 2023-10-17 | 9,668.00 | 10,244.50 | 9,217.50 | 9,884.50 | 9,884.50 | 3,464 |
| 2023-10-12 | 9,700.00 | 10,089.00 | 9,323.00 | 9,668.00 | 9,668.00 | 3,206 |
| 2023-10-11 | 9,700.00 | 9,700.00 | 9,063.50 | 9,356.50 | 9,356.50 | 3,733 |
| 2023-10-10 | 8,770.00 | 9,929.50 | 8,770.00 | 9,587.00 | 9,587.00 | 2,510 |
| 2023-10-09 | 8,570.00 | 8,945.50 | 8,560.00 | 8,749.50 | 8,749.50 | 3,458 |
| 2023-10-06 | 8,700.00 | 9,000.50 | 8,571.00 | 8,581.50 | 8,581.50 | 2,224 |
| 2023-10-05 | 8,900.00 | 9,570.50 | 8,341.00 | 8,721.50 | 8,721.50 | 1,863 |
| 2023-10-04 | 8,420.00 | 8,880.00 | 8,337.50 | 8,846.00 | 8,846.00 | 3,073 |
| 2023-10-03 | 8,377.00 | 8,439.50 | 8,080.00 | 8,351.50 | 8,351.50 | 1,676 |
| 2023-10-02 | 8,250.00 | 8,370.00 | 8,189.00 | 8,287.50 | 8,287.50 | 1,998 |
| 2023-09-29 | 8,229.00 | 8,373.00 | 8,006.00 | 8,189.00 | 8,189.00 | 3,709 |
| 2023-09-28 | 7,854.50 | 8,202.00 | 7,854.50 | 8,187.50 | 8,187.50 | 7,170 |
| 2023-09-27 | 7,905.00 | 7,910.00 | 7,735.50 | 7,906.50 | 7,906.50 | 1,924 |
| 2023-09-26 | 7,700.00 | 7,848.50 | 7,450.00 | 7,805.50 | 7,805.50 | 1,490 |
| 2023-09-25 | 7,710.00 | 7,800.00 | 7,617.50 | 7,789.00 | 7,789.00 | 1,374 |
| 2023-09-22 | 7,609.50 | 7,730.00 | 7,609.50 | 7,702.50 | 7,702.50 | 1,830 |
| 2023-09-21 | 7,742.50 | 7,866.00 | 7,563.00 | 7,600.50 | 7,600.50 | 1,222 |
| 2023-09-20 | 7,832.00 | 7,909.50 | 7,740.50 | 7,759.50 | 7,759.50 | 3,016 |
| 2023-09-19 | 7,850.00 | 7,864.00 | 7,733.00 | 7,827.50 | 7,827.50 | 1,245 |
| 2023-09-18 | 8,118.00 | 8,118.00 | 7,800.50 | 7,823.00 | 7,823.00 | 1,585 |
| 2023-09-15 | 8,014.00 | 8,104.50 | 7,992.00 | 8,081.00 | 8,081.00 | 3,657 |
| 2023-09-14 | 7,837.50 | 8,015.00 | 7,837.50 | 8,005.50 | 8,005.50 | 9,951 |
| 2023-09-13 | 7,850.00 | 7,999.50 | 7,824.50 | 7,848.00 | 7,848.00 | 1,695 |
| 2023-09-12 | 7,770.00 | 7,867.00 | 7,715.00 | 7,838.50 | 7,838.50 | 1,697 |
| 2023-09-11 | 7,869.00 | 7,869.00 | 7,683.50 | 7,757.50 | 7,757.50 | 1,488 |
| 2023-09-08 | 7,760.00 | 7,829.00 | 7,686.00 | 7,749.50 | 7,749.50 | 3,405 |
| 2023-09-07 | 8,007.50 | 8,019.00 | 7,740.00 | 7,759.50 | 7,759.50 | 1,828 |
| 2023-09-06 | 8,005.00 | 8,146.50 | 8,005.00 | 8,041.00 | 8,041.00 | 1,955 |
| 2023-09-05 | 8,500.00 | 8,500.00 | 7,970.00 | 8,119.50 | 8,119.50 | 1,710 |
| 2023-09-04 | 8,325.00 | 8,580.00 | 7,766.50 | 8,295.00 | 8,295.00 | 888 |
| 2023-09-01 | 8,352.00 | 8,390.00 | 8,103.50 | 8,211.00 | 8,211.00 | 2,138 |
| 2023-08-31 | 8,500.00 | 8,621.50 | 8,149.50 | 8,198.50 | 8,198.50 | 1,552 |
| 2023-08-30 | 8,610.00 | 8,715.50 | 8,414.00 | 8,559.50 | 8,559.50 | 4,852 |
| 2023-08-29 | 8,500.00 | 8,614.50 | 8,332.00 | 8,591.00 | 8,591.00 | 2,797 |
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.