American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 5,186.00 | 5,202.50 | 5,099.00 | 5,187.50 | 5,187.50 | 7,104 |
| 2023-05-30 | 5,273.00 | 5,273.00 | 5,092.50 | 5,139.00 | 5,139.00 | 4,270 |
| 2023-05-29 | 4,931.00 | 5,395.00 | 4,784.00 | 5,292.00 | 5,292.00 | 398 |
| 2023-05-24 | 5,024.50 | 5,024.50 | 4,916.00 | 4,930.00 | 4,930.00 | 993 |
| 2023-05-23 | 5,119.00 | 5,144.00 | 5,016.00 | 5,024.00 | 5,024.00 | 3,388 |
| 2023-05-22 | 5,131.00 | 5,138.00 | 5,037.00 | 5,118.00 | 5,118.00 | 2,775 |
| 2023-05-19 | 5,080.00 | 5,114.50 | 5,023.00 | 5,043.00 | 5,043.00 | 1,576 |
| 2023-05-18 | 4,953.00 | 5,090.00 | 4,880.00 | 5,087.50 | 5,087.50 | 1,217 |
| 2023-05-17 | 4,799.00 | 4,918.00 | 4,799.00 | 4,902.50 | 4,902.50 | 1,366 |
| 2023-05-16 | 4,713.00 | 4,819.50 | 4,713.00 | 4,781.00 | 4,781.00 | 2,048 |
| 2023-05-15 | 4,600.00 | 4,730.50 | 4,600.00 | 4,719.50 | 4,719.50 | 917 |
| 2023-05-12 | 4,476.00 | 4,608.50 | 4,476.00 | 4,607.00 | 4,607.00 | 1,659 |
| 2023-05-11 | 4,452.50 | 4,495.50 | 4,431.00 | 4,476.50 | 4,476.50 | 1,332 |
| 2023-05-10 | 4,640.50 | 4,640.50 | 4,431.50 | 4,478.50 | 4,478.50 | 2,779 |
| 2023-05-09 | 4,669.50 | 4,669.50 | 4,608.50 | 4,640.50 | 4,640.50 | 1,466 |
| 2023-05-08 | 4,648.00 | 4,693.50 | 4,642.50 | 4,671.00 | 4,671.00 | 1,864 |
| 2023-05-05 | 4,525.50 | 4,657.00 | 4,525.50 | 4,648.00 | 4,648.00 | 807 |
| 2023-05-04 | 4,550.00 | 4,550.00 | 4,396.50 | 4,457.00 | 4,457.00 | 2,332 |
| 2023-05-03 | 4,710.00 | 4,746.50 | 4,549.50 | 4,558.00 | 4,558.00 | 1,261 |
| 2023-05-02 | 4,900.00 | 4,900.00 | 4,607.00 | 4,687.00 | 4,687.00 | 1,900 |
| 2023-04-28 | 4,807.00 | 4,886.00 | 4,801.50 | 4,877.00 | 4,877.00 | 891 |
| 2023-04-27 | 4,853.50 | 4,879.00 | 4,768.00 | 4,831.00 | 4,831.00 | 2,021 |
| 2023-04-26 | 4,839.00 | 4,875.00 | 4,701.00 | 4,868.50 | 4,868.50 | 1,278 |
| 2023-04-25 | 4,960.00 | 5,086.00 | 4,830.00 | 4,837.00 | 4,837.00 | 4,556 |
| 2023-04-24 | 4,972.00 | 4,988.00 | 4,789.00 | 4,958.00 | 4,958.00 | 2,545 |
| 2023-04-21 | 4,949.00 | 5,150.00 | 4,772.50 | 4,971.00 | 4,971.00 | 1,748 |
| 2023-04-20 | 4,711.00 | 4,766.00 | 4,521.00 | 4,746.00 | 4,746.00 | 5,446 |
| 2023-04-19 | 4,704.00 | 5,000.00 | 4,667.00 | 4,753.00 | 4,753.00 | 8,664 |
| 2023-04-18 | 4,487.00 | 4,683.00 | 4,463.50 | 4,677.00 | 4,677.00 | 1,177 |
| 2023-04-17 | 4,391.50 | 4,472.50 | 4,347.00 | 4,447.50 | 4,447.50 | 1,441 |
| 2023-04-14 | 4,402.50 | 4,428.50 | 4,350.00 | 4,388.00 | 4,388.00 | 3,268 |
| 2023-04-13 | 4,150.00 | 4,362.50 | 4,150.00 | 4,355.00 | 4,355.00 | 1,666 |
| 2023-04-12 | 4,314.00 | 4,327.50 | 4,224.00 | 4,227.50 | 4,227.50 | 1,359 |
| 2023-04-11 | 4,347.50 | 4,347.50 | 4,285.00 | 4,314.50 | 4,314.50 | 963 |
| 2023-04-10 | 4,343.00 | 4,352.50 | 4,295.00 | 4,326.50 | 4,326.50 | 963 |
| 2023-04-05 | 4,380.50 | 4,408.00 | 4,357.50 | 4,394.50 | 4,394.50 | 3,678 |
| 2023-04-04 | 4,459.50 | 4,467.00 | 4,376.00 | 4,404.50 | 4,404.46 | 1,217 |
| 2023-04-03 | 4,450.00 | 4,493.50 | 4,424.00 | 4,442.00 | 4,441.96 | 1,759 |
| 2023-03-31 | 4,382.00 | 4,477.00 | 4,345.50 | 4,465.50 | 4,465.46 | 398 |
| 2023-03-30 | 4,319.50 | 4,378.00 | 4,319.50 | 4,347.50 | 4,347.46 | 505 |
| 2023-03-29 | 4,209.00 | 4,333.00 | 4,208.50 | 4,324.00 | 4,324.00 | 424 |
| 2023-03-28 | 4,234.00 | 4,247.50 | 4,135.00 | 4,144.50 | 4,144.50 | 566 |
| 2023-03-27 | 4,240.50 | 4,284.00 | 4,223.00 | 4,280.00 | 4,280.00 | 792 |
| 2023-03-23 | 4,354.00 | 4,385.00 | 4,183.00 | 4,256.00 | 4,256.00 | 2,329 |
| 2023-03-22 | 4,425.00 | 4,425.00 | 4,291.00 | 4,300.00 | 4,300.00 | 562 |
| 2023-03-21 | 4,350.00 | 4,400.00 | 4,323.00 | 4,376.00 | 4,376.00 | 562 |
| 2023-03-20 | 4,254.00 | 4,335.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1,387 |
| 2023-03-17 | 4,245.00 | 4,245.00 | 4,168.00 | 4,223.00 | 4,223.00 | 1,140 |
| 2023-03-16 | 4,193.50 | 4,300.00 | 4,145.00 | 4,281.00 | 4,281.00 | 534 |
| 2023-03-15 | 4,343.50 | 4,343.50 | 4,125.00 | 4,193.50 | 4,193.50 | 1,164 |
| 2023-03-14 | 4,309.50 | 4,338.00 | 4,219.00 | 4,307.00 | 4,307.00 | 1,849 |
| 2023-03-13 | 4,347.00 | 4,347.00 | 4,150.00 | 4,185.50 | 4,185.50 | 975 |
| 2023-03-10 | 4,336.50 | 4,420.00 | 4,300.50 | 4,379.00 | 4,379.00 | 1,808 |
| 2023-03-09 | 4,568.50 | 4,617.50 | 4,433.50 | 4,502.50 | 4,502.50 | 473 |
| 2023-03-08 | 4,404.00 | 4,462.00 | 4,366.00 | 4,400.00 | 4,400.00 | 784 |
| 2023-03-07 | 4,460.00 | 4,460.00 | 4,366.50 | 4,389.50 | 4,389.50 | 246 |
| 2023-03-06 | 4,500.00 | 4,505.50 | 4,437.00 | 4,456.50 | 4,456.50 | 1,882 |
| 2023-03-03 | 4,366.00 | 4,446.00 | 4,366.00 | 4,438.00 | 4,438.00 | 1,027 |
| 2023-03-02 | 4,310.00 | 4,397.00 | 4,280.00 | 4,348.50 | 4,348.50 | 1,508 |
| 2023-03-01 | 4,268.50 | 4,342.50 | 4,214.00 | 4,327.00 | 4,327.00 | 1,602 |
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.