American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 8,745.50 | 8,745.50 | 8,745.50 | 8,745.50 | 8,745.50 | 0 |
| 2022-09-01 | 8,856.50 | 8,856.50 | 8,700.00 | 8,745.50 | 8,745.50 | 392 |
| 2022-08-31 | 9,210.50 | 9,234.50 | 9,007.50 | 9,050.50 | 9,050.50 | 914 |
| 2022-08-30 | 9,053.00 | 9,178.00 | 9,006.50 | 9,166.00 | 9,166.00 | 715 |
| 2022-08-29 | 9,257.50 | 9,257.50 | 9,036.50 | 9,097.00 | 9,097.00 | 241 |
| 2022-08-26 | 9,646.50 | 9,646.50 | 9,217.00 | 9,257.50 | 9,257.50 | 160 |
| 2022-08-25 | 9,556.50 | 9,708.50 | 9,548.50 | 9,563.00 | 9,563.00 | 638 |
| 2022-08-24 | 9,420.00 | 9,576.00 | 9,420.00 | 9,549.00 | 9,549.00 | 752 |
| 2022-08-23 | 9,503.00 | 9,538.00 | 9,414.00 | 9,416.50 | 9,416.50 | 1,726 |
| 2022-08-22 | 9,512.00 | 9,571.50 | 9,393.50 | 9,441.00 | 9,441.00 | 719 |
| 2022-08-19 | 9,630.50 | 9,856.00 | 9,612.00 | 9,811.00 | 9,811.00 | 1,413 |
| 2022-08-18 | 9,446.50 | 9,681.50 | 9,446.50 | 9,676.00 | 9,676.00 | 712 |
| 2022-08-17 | 9,230.00 | 9,428.50 | 9,222.50 | 9,413.00 | 9,413.00 | 1,032 |
| 2022-08-16 | 9,400.00 | 9,479.00 | 9,264.50 | 9,347.00 | 9,347.00 | 305 |
| 2022-08-12 | 9,432.50 | 9,512.00 | 9,348.50 | 9,475.00 | 9,475.00 | 579 |
| 2022-08-11 | 9,394.00 | 9,501.00 | 9,231.00 | 9,231.00 | 9,231.00 | 2,223 |
| 2022-08-10 | 9,358.00 | 9,383.00 | 9,281.50 | 9,361.00 | 9,361.00 | 834 |
| 2022-08-09 | 9,030.00 | 9,204.00 | 9,030.00 | 9,145.00 | 9,145.00 | 1,033 |
| 2022-08-08 | 9,028.50 | 9,130.00 | 8,853.00 | 8,977.50 | 8,977.50 | 1,927 |
| 2022-08-05 | 9,250.00 | 9,299.50 | 8,977.00 | 8,977.00 | 8,977.00 | 817 |
| 2022-08-04 | 8,986.50 | 9,265.50 | 8,833.50 | 9,240.50 | 9,240.50 | 2,121 |
| 2022-08-03 | 8,936.50 | 9,023.50 | 8,827.00 | 9,004.00 | 9,004.00 | 237 |
| 2022-08-02 | 8,521.50 | 8,825.00 | 8,521.50 | 8,759.50 | 8,759.50 | 2,444 |
| 2022-08-01 | 8,875.00 | 9,026.50 | 8,393.50 | 8,654.00 | 8,654.00 | 955 |
| 2022-07-29 | 9,636.00 | 9,639.50 | 8,750.00 | 8,879.00 | 8,879.00 | 501 |
| 2022-07-28 | 9,887.00 | 9,887.00 | 9,229.00 | 9,546.00 | 9,546.00 | 643 |
| 2022-07-27 | 10,014.00 | 10,147.50 | 9,923.00 | 10,147.50 | 10,147.50 | 788 |
| 2022-07-26 | 10,095.00 | 10,157.00 | 9,879.50 | 10,014.00 | 10,014.00 | 1,558 |
| 2022-07-25 | 10,088.00 | 10,171.50 | 9,828.50 | 10,133.50 | 10,133.50 | 2,399 |
| 2022-07-22 | 10,200.00 | 10,400.00 | 9,875.00 | 9,997.00 | 9,997.00 | 891 |
| 2022-07-21 | 9,300.00 | 10,145.00 | 9,300.00 | 10,035.50 | 10,035.50 | 862 |
| 2022-07-20 | 8,914.50 | 9,337.50 | 8,914.50 | 9,291.50 | 9,291.50 | 543 |
| 2022-07-19 | 9,012.00 | 9,130.00 | 8,890.00 | 9,101.50 | 9,101.50 | 1,169 |
| 2022-07-18 | 8,661.50 | 8,709.50 | 8,594.50 | 8,659.00 | 8,659.00 | 784 |
| 2022-07-15 | 8,300.00 | 8,595.50 | 8,300.00 | 8,550.00 | 8,550.00 | 627 |
| 2022-07-14 | 7,928.50 | 8,138.50 | 7,924.50 | 8,095.00 | 8,095.00 | 830 |
| 2022-07-13 | 8,046.50 | 8,140.00 | 7,962.00 | 8,127.00 | 8,127.00 | 1,426 |
| 2022-07-12 | 8,348.50 | 8,465.00 | 8,125.00 | 8,125.00 | 8,125.00 | 5,049 |
| 2022-07-11 | 8,695.00 | 8,695.00 | 8,300.00 | 8,433.00 | 8,433.00 | 876 |
| 2022-07-08 | 8,600.00 | 8,657.00 | 8,250.00 | 8,622.00 | 8,622.00 | 377 |
| 2022-07-07 | 7,883.00 | 8,382.00 | 7,790.50 | 8,378.50 | 8,378.50 | 651 |
| 2022-07-06 | 7,665.00 | 7,780.50 | 7,588.50 | 7,744.50 | 7,744.50 | 359 |
| 2022-07-05 | 7,750.00 | 7,789.00 | 7,110.50 | 7,665.00 | 7,665.00 | 212 |
| 2022-07-04 | 7,100.00 | 7,800.00 | 7,100.00 | 7,550.00 | 7,550.00 | 215 |
| 2022-07-01 | 7,080.00 | 7,225.00 | 6,995.00 | 7,225.00 | 7,225.00 | 42 |
| 2022-06-30 | 6,906.00 | 7,080.00 | 6,906.00 | 7,077.50 | 7,077.50 | 71 |
| 2022-06-29 | 7,020.00 | 7,038.00 | 6,928.00 | 6,992.00 | 6,991.90 | 108 |
| 2022-06-28 | 7,300.00 | 7,300.00 | 7,077.50 | 7,109.00 | 7,108.89 | 267 |
| 2022-06-27 | 6,850.00 | 7,060.00 | 6,850.00 | 7,060.00 | 7,059.90 | 990 |
| 2022-06-24 | 6,887.00 | 6,955.00 | 6,780.00 | 6,926.00 | 6,925.90 | 123 |
| 2022-06-23 | 6,775.50 | 6,775.50 | 6,578.50 | 6,719.50 | 6,719.50 | 731 |
| 2022-06-22 | 6,925.00 | 6,980.00 | 6,844.50 | 6,844.50 | 6,844.50 | 394 |
| 2022-06-21 | 6,976.00 | 7,017.50 | 6,928.00 | 7,017.50 | 7,017.50 | 472 |
| 2022-06-16 | 6,700.00 | 6,731.00 | 6,612.00 | 6,613.00 | 6,613.00 | 273 |
| 2022-06-15 | 7,050.00 | 7,124.00 | 6,899.50 | 7,047.50 | 7,047.50 | 67 |
| 2022-06-14 | 6,880.00 | 6,943.50 | 6,850.00 | 6,943.00 | 6,943.00 | 47 |
| 2022-06-13 | 6,923.50 | 7,100.00 | 6,880.00 | 7,013.00 | 7,013.00 | 447 |
| 2022-06-10 | 6,925.00 | 7,033.00 | 6,824.50 | 7,032.50 | 7,032.50 | 191 |
| 2022-06-09 | 6,998.50 | 7,090.00 | 6,925.50 | 7,085.50 | 7,085.50 | 161 |
| 2022-06-08 | 6,800.00 | 7,048.50 | 6,800.00 | 6,987.00 | 6,987.00 | 30 |
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.