American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 4,215.00 | 4,399.00 | 4,215.00 | 4,268.50 | 4,268.50 | 401 |
| 2023-02-27 | 4,279.00 | 4,359.00 | 4,222.00 | 4,222.00 | 4,222.00 | 426 |
| 2023-02-24 | 4,491.00 | 4,491.00 | 4,227.50 | 4,258.50 | 4,258.50 | 567 |
| 2023-02-23 | 4,350.00 | 4,356.00 | 4,232.50 | 4,279.00 | 4,279.00 | 297 |
| 2023-02-22 | 4,351.00 | 4,351.00 | 4,205.00 | 4,274.00 | 4,274.00 | 353 |
| 2023-02-17 | 4,550.00 | 4,618.00 | 4,317.00 | 4,351.50 | 4,351.50 | 238 |
| 2023-02-16 | 4,460.00 | 4,506.50 | 4,383.50 | 4,400.00 | 4,400.00 | 197 |
| 2023-02-15 | 4,504.00 | 4,504.00 | 4,400.50 | 4,438.50 | 4,438.50 | 121 |
| 2023-02-14 | 4,535.00 | 4,535.00 | 4,416.00 | 4,475.50 | 4,475.50 | 328 |
| 2023-02-13 | 4,425.00 | 4,491.00 | 4,396.50 | 4,470.00 | 4,470.00 | 605 |
| 2023-02-10 | 4,488.50 | 4,488.50 | 4,381.50 | 4,422.50 | 4,422.50 | 243 |
| 2023-02-09 | 4,352.00 | 4,465.50 | 4,352.00 | 4,449.50 | 4,449.50 | 645 |
| 2023-02-08 | 4,441.50 | 4,441.50 | 4,334.00 | 4,360.00 | 4,360.00 | 1,317 |
| 2023-02-07 | 4,292.50 | 4,363.00 | 4,266.50 | 4,343.50 | 4,343.50 | 304 |
| 2023-02-06 | 4,447.00 | 4,447.00 | 4,280.00 | 4,288.00 | 4,288.00 | 2,130 |
| 2023-02-03 | 4,160.00 | 4,388.50 | 4,160.00 | 4,339.50 | 4,339.50 | 364 |
| 2023-02-02 | 4,201.00 | 4,266.50 | 4,178.50 | 4,220.50 | 4,220.50 | 717 |
| 2023-02-01 | 4,317.50 | 4,321.00 | 4,219.00 | 4,232.50 | 4,232.50 | 470 |
| 2023-01-31 | 4,249.00 | 4,307.00 | 4,249.00 | 4,275.00 | 4,275.00 | 428 |
| 2023-01-30 | 4,266.00 | 4,413.50 | 4,212.50 | 4,292.50 | 4,292.50 | 1,607 |
| 2023-01-27 | 4,044.50 | 4,329.50 | 4,044.50 | 4,257.00 | 4,257.00 | 4,393 |
| 2023-01-26 | 3,850.00 | 3,856.00 | 3,786.00 | 3,830.00 | 3,830.00 | 888 |
| 2023-01-25 | 3,740.00 | 3,807.00 | 3,698.00 | 3,800.00 | 3,800.00 | 388 |
| 2023-01-24 | 3,757.00 | 3,790.50 | 3,707.50 | 3,760.00 | 3,760.00 | 517 |
| 2023-01-23 | 3,741.50 | 3,750.00 | 3,690.00 | 3,725.00 | 3,725.00 | 869 |
| 2023-01-20 | 3,525.00 | 3,639.50 | 3,514.00 | 3,635.00 | 3,635.00 | 394 |
| 2023-01-19 | 3,413.50 | 3,515.50 | 3,375.00 | 3,505.00 | 3,505.00 | 2,467 |
| 2023-01-18 | 3,704.00 | 3,704.00 | 3,509.00 | 3,555.00 | 3,555.00 | 355 |
| 2023-01-17 | 3,681.00 | 3,779.50 | 3,681.00 | 3,724.00 | 3,724.00 | 1,463 |
| 2023-01-16 | 3,650.00 | 3,793.00 | 3,586.00 | 3,652.00 | 3,652.00 | 341 |
| 2023-01-13 | 3,595.50 | 3,631.00 | 3,513.00 | 3,631.00 | 3,631.00 | 3,616 |
| 2023-01-12 | 3,480.00 | 3,564.50 | 3,461.00 | 3,527.00 | 3,527.00 | 1,261 |
| 2023-01-11 | 3,393.00 | 3,460.00 | 3,369.00 | 3,456.50 | 3,456.50 | 622 |
| 2023-01-10 | 3,298.00 | 3,382.50 | 3,298.00 | 3,372.00 | 3,372.00 | 610 |
| 2023-01-09 | 3,251.50 | 3,440.00 | 3,251.50 | 3,351.50 | 3,351.50 | 952 |
| 2023-01-06 | 3,349.00 | 3,410.00 | 3,333.00 | 3,395.00 | 3,395.00 | 483 |
| 2023-01-05 | 3,368.50 | 3,404.00 | 3,302.00 | 3,333.00 | 3,333.00 | 536 |
| 2023-01-04 | 3,480.00 | 3,480.00 | 3,394.50 | 3,398.50 | 3,398.47 | 689 |
| 2023-01-03 | 3,464.00 | 3,515.50 | 3,322.50 | 3,370.50 | 3,370.47 | 2,233 |
| 2023-01-02 | 3,410.00 | 3,531.00 | 3,330.00 | 3,468.00 | 3,467.96 | 365 |
| 2022-12-30 | 3,370.00 | 3,410.00 | 3,263.50 | 3,369.00 | 3,368.97 | 65 |
| 2022-12-29 | 3,350.00 | 3,451.00 | 3,280.50 | 3,329.00 | 3,329.00 | 131 |
| 2022-12-28 | 3,280.00 | 3,384.00 | 3,200.00 | 3,356.00 | 3,356.00 | 801 |
| 2022-12-27 | 3,280.00 | 3,348.00 | 3,225.50 | 3,297.50 | 3,297.50 | 743 |
| 2022-12-26 | 3,200.00 | 3,390.00 | 3,120.00 | 3,275.00 | 3,275.00 | 95 |
| 2022-12-23 | 3,292.50 | 3,300.00 | 3,235.50 | 3,275.00 | 3,275.00 | 656 |
| 2022-12-22 | 3,294.00 | 3,294.00 | 3,197.00 | 3,220.00 | 3,220.00 | 707 |
| 2022-12-21 | 3,317.50 | 3,317.50 | 3,264.00 | 3,270.00 | 3,270.00 | 828 |
| 2022-12-20 | 3,202.00 | 3,214.00 | 3,200.00 | 3,200.00 | 3,200.00 | 38 |
| 2022-12-19 | 3,218.50 | 3,250.00 | 3,194.50 | 3,200.00 | 3,200.00 | 378 |
| 2022-12-16 | 3,326.00 | 3,326.00 | 3,175.50 | 3,218.00 | 3,218.00 | 313 |
| 2022-12-15 | 3,390.00 | 3,390.00 | 3,260.00 | 3,307.50 | 3,307.50 | 554 |
| 2022-12-14 | 3,507.00 | 3,507.00 | 3,406.00 | 3,406.00 | 3,406.00 | 139 |
| 2022-12-13 | 3,501.50 | 3,607.50 | 3,460.00 | 3,492.00 | 3,492.00 | 1,353 |
| 2022-12-12 | 3,450.00 | 3,563.50 | 3,450.00 | 3,464.00 | 3,464.00 | 532 |
| 2022-12-07 | 3,521.00 | 3,605.00 | 3,468.50 | 3,502.00 | 3,502.00 | 319 |
| 2022-12-06 | 3,595.00 | 3,595.00 | 3,402.00 | 3,518.00 | 3,518.00 | 2,066 |
| 2022-12-05 | 3,425.00 | 3,470.50 | 3,359.00 | 3,453.00 | 3,453.00 | 580 |
| 2022-12-02 | 3,402.00 | 3,420.00 | 3,370.00 | 3,419.00 | 3,419.00 | 419 |
| 2022-12-01 | 3,444.00 | 3,444.00 | 3,361.00 | 3,418.00 | 3,418.00 | 468 |
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.