American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 8,151.50 | 8,424.50 | 8,151.50 | 8,351.50 | 8,351.50 | 2,518 |
| 2023-08-25 | 8,080.00 | 8,173.50 | 8,051.00 | 8,147.50 | 8,147.50 | 16,509 |
| 2023-08-24 | 7,957.00 | 8,080.00 | 7,957.00 | 8,024.50 | 8,024.50 | 917 |
| 2023-08-23 | 7,950.00 | 7,979.50 | 7,852.50 | 7,959.50 | 7,959.50 | 1,581 |
| 2023-08-22 | 7,975.00 | 8,001.50 | 7,840.00 | 7,911.00 | 7,911.00 | 1,564 |
| 2023-08-18 | 8,200.00 | 8,200.00 | 7,854.00 | 7,973.00 | 7,973.00 | 2,205 |
| 2023-08-17 | 7,776.50 | 8,030.00 | 7,776.50 | 7,979.50 | 7,979.50 | 1,888 |
| 2023-08-16 | 7,559.00 | 7,792.00 | 7,559.00 | 7,724.50 | 7,724.50 | 4,540 |
| 2023-08-15 | 7,200.00 | 7,591.00 | 7,189.00 | 7,559.00 | 7,559.00 | 1,149 |
| 2023-08-14 | 6,682.50 | 7,465.00 | 6,682.50 | 7,249.50 | 7,249.50 | 1,877 |
| 2023-08-11 | 6,301.50 | 6,650.00 | 6,301.50 | 6,632.00 | 6,632.00 | 3,007 |
| 2023-08-10 | 6,482.00 | 6,591.00 | 6,482.00 | 6,524.00 | 6,524.00 | 2,196 |
| 2023-08-09 | 6,617.00 | 6,653.50 | 6,472.00 | 6,482.00 | 6,482.00 | 1,034 |
| 2023-08-08 | 6,670.00 | 6,691.00 | 6,568.00 | 6,606.00 | 6,606.00 | 2,280 |
| 2023-08-07 | 6,700.00 | 6,700.00 | 6,538.50 | 6,663.50 | 6,663.50 | 4,075 |
| 2023-08-04 | 6,420.00 | 6,570.50 | 6,399.00 | 6,476.00 | 6,476.00 | 2,321 |
| 2023-08-03 | 6,350.00 | 6,432.00 | 6,255.50 | 6,407.00 | 6,407.00 | 2,188 |
| 2023-08-02 | 6,408.00 | 6,408.00 | 6,245.00 | 6,273.00 | 6,273.00 | 2,131 |
| 2023-08-01 | 6,299.00 | 6,355.00 | 6,240.50 | 6,341.00 | 6,341.00 | 1,858 |
| 2023-07-31 | 6,150.00 | 6,236.00 | 6,121.50 | 6,223.00 | 6,223.00 | 2,812 |
| 2023-07-28 | 6,200.00 | 6,200.00 | 6,000.50 | 6,044.50 | 6,044.50 | 1,173 |
| 2023-07-27 | 6,100.00 | 6,145.00 | 5,921.00 | 5,964.50 | 5,964.50 | 2,479 |
| 2023-07-26 | 6,050.00 | 6,089.50 | 6,026.50 | 6,067.00 | 6,067.00 | 1,945 |
| 2023-07-25 | 6,095.00 | 6,100.00 | 5,965.00 | 6,033.00 | 6,033.00 | 1,710 |
| 2023-07-24 | 6,097.00 | 6,097.00 | 5,930.00 | 6,002.00 | 6,002.00 | 3,041 |
| 2023-07-21 | 6,150.00 | 6,150.00 | 5,904.50 | 6,087.00 | 6,087.00 | 13,021 |
| 2023-07-20 | 6,350.00 | 6,500.00 | 6,150.00 | 6,257.00 | 6,257.00 | 1,242 |
| 2023-07-19 | 6,400.00 | 6,400.00 | 6,191.50 | 6,251.50 | 6,251.50 | 1,263 |
| 2023-07-18 | 6,270.00 | 6,302.00 | 6,225.00 | 6,271.50 | 6,271.50 | 1,347 |
| 2023-07-17 | 6,300.00 | 6,322.50 | 6,229.50 | 6,270.00 | 6,270.00 | 1,447 |
| 2023-07-14 | 6,125.00 | 6,266.50 | 6,125.00 | 6,237.00 | 6,237.00 | 771 |
| 2023-07-13 | 5,990.00 | 6,125.00 | 5,990.00 | 6,121.50 | 6,121.50 | 1,183 |
| 2023-07-12 | 6,099.00 | 6,120.50 | 5,985.00 | 5,991.50 | 5,991.50 | 993 |
| 2023-07-11 | 5,900.50 | 6,034.50 | 5,900.00 | 5,993.00 | 5,993.00 | 1,457 |
| 2023-07-10 | 5,980.00 | 5,980.00 | 5,816.00 | 5,889.50 | 5,889.50 | 825 |
| 2023-07-07 | 5,990.00 | 5,990.00 | 5,810.00 | 5,860.00 | 5,860.00 | 937 |
| 2023-07-06 | 5,974.00 | 5,974.00 | 5,770.00 | 5,874.00 | 5,874.00 | 2,427 |
| 2023-07-05 | 6,417.00 | 6,417.00 | 5,913.50 | 5,974.00 | 5,973.96 | 1,403 |
| 2023-07-04 | 6,200.00 | 6,400.00 | 6,097.00 | 6,170.50 | 6,170.46 | 879 |
| 2023-07-03 | 6,200.00 | 6,200.00 | 5,800.00 | 6,198.50 | 6,198.46 | 937 |
| 2023-06-30 | 5,880.00 | 5,980.00 | 5,855.00 | 5,973.00 | 5,972.96 | 12,609 |
| 2023-06-29 | 5,879.50 | 5,879.50 | 5,743.50 | 5,809.00 | 5,809.00 | 942 |
| 2023-06-28 | 5,765.00 | 5,765.00 | 5,660.00 | 5,717.50 | 5,717.50 | 3,772 |
| 2023-06-27 | 5,765.00 | 5,765.00 | 5,664.50 | 5,714.50 | 5,714.50 | 743 |
| 2023-06-26 | 5,880.00 | 5,880.00 | 5,680.00 | 5,716.50 | 5,716.50 | 3,556 |
| 2023-06-23 | 5,879.00 | 5,879.00 | 5,703.00 | 5,819.50 | 5,819.50 | 1,158 |
| 2023-06-22 | 5,650.00 | 5,750.00 | 5,391.00 | 5,727.50 | 5,727.50 | 1,804 |
| 2023-06-21 | 5,727.50 | 5,727.50 | 5,588.00 | 5,679.00 | 5,679.00 | 2,061 |
| 2023-06-16 | 5,886.00 | 5,886.00 | 5,771.50 | 5,802.00 | 5,802.00 | 1,778 |
| 2023-06-15 | 5,784.50 | 5,894.00 | 5,745.50 | 5,886.50 | 5,886.50 | 1,048 |
| 2023-06-14 | 5,939.50 | 5,939.50 | 5,809.00 | 5,819.00 | 5,819.00 | 1,633 |
| 2023-06-13 | 5,813.00 | 5,900.00 | 5,797.50 | 5,835.00 | 5,835.00 | 5,434 |
| 2023-06-12 | 5,762.50 | 5,800.00 | 5,725.00 | 5,786.50 | 5,786.50 | 2,040 |
| 2023-06-09 | 5,731.00 | 5,749.00 | 5,692.50 | 5,724.50 | 5,724.50 | 1,987 |
| 2023-06-08 | 5,700.00 | 5,709.50 | 5,544.00 | 5,699.50 | 5,699.50 | 2,138 |
| 2023-06-07 | 5,671.00 | 5,715.00 | 5,614.00 | 5,645.50 | 5,645.50 | 3,455 |
| 2023-06-06 | 5,669.50 | 5,693.00 | 5,588.00 | 5,671.00 | 5,671.00 | 3,910 |
| 2023-06-05 | 5,563.50 | 5,567.00 | 5,495.50 | 5,540.00 | 5,540.00 | 25,716 |
| 2023-06-02 | 5,559.00 | 5,616.50 | 5,475.50 | 5,591.50 | 5,591.50 | 3,696 |
| 2023-06-01 | 5,230.50 | 5,431.00 | 5,200.00 | 5,386.50 | 5,386.50 | 6,033 |
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.