American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 6,800.00 | 7,048.50 | 6,800.00 | 6,987.00 | 6,987.00 | 30 |
| 2022-06-07 | 7,181.00 | 7,181.00 | 7,046.50 | 7,076.00 | 7,076.00 | 187 |
| 2022-06-06 | 7,056.50 | 7,151.00 | 7,015.00 | 7,029.00 | 7,029.00 | 225 |
| 2022-06-03 | 6,992.00 | 7,000.00 | 6,923.00 | 6,985.50 | 6,985.50 | 56 |
| 2022-06-02 | 6,990.00 | 7,086.50 | 6,990.00 | 7,079.00 | 7,079.00 | 376 |
| 2022-06-01 | 6,989.00 | 7,059.00 | 6,898.50 | 7,054.00 | 7,054.00 | 1,621 |
| 2022-05-31 | 7,228.00 | 7,248.50 | 7,120.00 | 7,120.00 | 7,120.00 | 137 |
| 2022-05-30 | 6,950.50 | 7,249.50 | 6,950.50 | 7,249.50 | 7,249.50 | 45 |
| 2022-05-27 | 7,138.00 | 7,233.00 | 7,119.00 | 7,211.00 | 7,211.00 | 147 |
| 2022-05-26 | 6,929.00 | 7,128.50 | 6,929.00 | 7,093.00 | 7,093.00 | 772 |
| 2022-05-24 | 6,506.50 | 6,613.50 | 6,500.00 | 6,594.50 | 6,594.50 | 546 |
| 2022-05-23 | 6,381.00 | 6,680.00 | 6,381.00 | 6,665.50 | 6,665.50 | 207 |
| 2022-05-20 | 6,485.00 | 6,522.00 | 6,317.50 | 6,478.50 | 6,478.50 | 168 |
| 2022-05-19 | 6,578.50 | 6,578.50 | 6,467.00 | 6,502.00 | 6,502.00 | 55 |
| 2022-05-17 | 6,847.50 | 6,909.00 | 6,780.50 | 6,847.50 | 6,847.50 | 273 |
| 2022-05-16 | 6,579.00 | 6,690.00 | 6,554.50 | 6,683.50 | 6,683.50 | 60 |
| 2022-05-13 | 6,588.50 | 6,793.00 | 6,588.50 | 6,791.50 | 6,791.50 | 106 |
| 2022-05-12 | 6,301.00 | 6,535.50 | 6,253.50 | 6,366.00 | 6,366.00 | 319 |
| 2022-05-11 | 6,803.50 | 6,841.50 | 6,630.00 | 6,635.00 | 6,635.00 | 75 |
| 2022-05-10 | 6,760.00 | 6,810.00 | 6,590.50 | 6,750.00 | 6,750.00 | 619 |
| 2022-05-09 | 6,850.00 | 6,850.00 | 6,736.00 | 6,739.00 | 6,739.00 | 93 |
| 2022-05-06 | 6,895.50 | 7,055.00 | 6,841.00 | 6,925.00 | 6,925.00 | 197 |
| 2022-05-05 | 7,307.00 | 7,307.00 | 7,029.00 | 7,029.00 | 7,029.00 | 165 |
| 2022-05-04 | 7,155.00 | 7,294.50 | 7,141.50 | 7,294.50 | 7,294.50 | 220 |
| 2022-05-03 | 7,205.00 | 7,205.00 | 7,135.00 | 7,140.00 | 7,140.00 | 70 |
| 2022-05-02 | 7,170.00 | 7,220.00 | 7,075.50 | 7,213.50 | 7,213.50 | 275 |
| 2022-04-29 | 7,496.50 | 7,496.50 | 7,241.00 | 7,272.00 | 7,272.00 | 116 |
| 2022-04-28 | 7,500.00 | 7,558.00 | 7,486.00 | 7,529.00 | 7,529.00 | 17 |
| 2022-04-27 | 7,679.50 | 7,679.50 | 7,450.00 | 7,468.50 | 7,468.50 | 142 |
| 2022-04-26 | 7,634.00 | 7,700.00 | 7,561.00 | 7,674.00 | 7,674.00 | 146 |
| 2022-04-25 | 7,600.00 | 7,720.00 | 7,452.00 | 7,715.50 | 7,715.50 | 571 |
| 2022-04-22 | 7,560.00 | 7,967.50 | 7,522.50 | 7,586.50 | 7,586.50 | 368 |
| 2022-04-21 | 7,450.00 | 7,570.00 | 7,187.00 | 7,555.50 | 7,555.50 | 550 |
| 2022-04-20 | 7,136.00 | 7,390.00 | 7,136.00 | 7,367.50 | 7,367.50 | 90 |
| 2022-04-19 | 7,133.50 | 7,157.00 | 7,088.00 | 7,140.00 | 7,140.00 | 38 |
| 2022-04-18 | 6,876.00 | 7,038.00 | 6,876.00 | 6,947.50 | 6,947.50 | 256 |
| 2022-04-13 | 6,462.50 | 6,877.00 | 6,462.50 | 6,876.00 | 6,876.00 | 222 |
| 2022-04-12 | 6,711.50 | 6,780.00 | 6,695.00 | 6,717.50 | 6,717.50 | 9,151 |
| 2022-04-11 | 7,000.00 | 7,195.00 | 6,755.00 | 6,800.00 | 6,800.00 | 157 |
| 2022-04-08 | 6,977.50 | 7,090.00 | 6,977.50 | 7,023.00 | 7,023.00 | 106 |
| 2022-04-07 | 6,900.00 | 6,998.00 | 6,810.00 | 6,974.50 | 6,974.50 | 185 |
| 2022-04-06 | 6,910.00 | 7,010.00 | 6,910.00 | 6,966.00 | 6,965.90 | 242 |
| 2022-04-05 | 7,301.00 | 7,301.00 | 7,002.50 | 7,014.50 | 7,014.40 | 327 |
| 2022-04-04 | 7,100.00 | 7,131.00 | 7,043.00 | 7,089.50 | 7,089.39 | 112 |
| 2022-04-01 | 7,128.50 | 7,145.00 | 7,063.00 | 7,090.00 | 7,089.89 | 264 |
| 2022-03-31 | 7,301.00 | 7,325.00 | 7,161.50 | 7,172.50 | 7,172.50 | 249 |
| 2022-03-30 | 7,334.50 | 7,419.00 | 7,241.00 | 7,295.00 | 7,295.00 | 118 |
| 2022-03-29 | 7,430.00 | 7,480.00 | 7,334.50 | 7,334.50 | 7,334.50 | 61 |
| 2022-03-28 | 7,585.00 | 7,611.00 | 7,400.00 | 7,400.00 | 7,400.00 | 20 |
| 2022-03-25 | 7,477.00 | 7,658.50 | 7,477.00 | 7,585.50 | 7,585.50 | 235 |
| 2022-03-23 | 7,654.50 | 7,654.50 | 7,453.50 | 7,477.00 | 7,477.00 | 175 |
| 2022-03-22 | 7,600.00 | 7,700.00 | 7,581.50 | 7,636.00 | 7,636.00 | 359 |
| 2022-03-21 | 7,484.00 | 7,510.00 | 7,390.50 | 7,417.50 | 7,417.50 | 328 |
| 2022-03-18 | 7,400.00 | 7,480.00 | 7,351.00 | 7,457.00 | 7,457.00 | 217 |
| 2022-03-17 | 7,050.00 | 7,334.50 | 7,050.00 | 7,282.00 | 7,282.00 | 342 |
| 2022-03-16 | 6,815.00 | 7,043.50 | 6,812.50 | 7,009.00 | 7,009.00 | 335 |
| 2022-03-15 | 6,440.00 | 6,727.00 | 6,435.00 | 6,680.00 | 6,680.00 | 553 |
| 2022-03-14 | 6,400.00 | 6,668.50 | 6,400.00 | 6,446.50 | 6,446.50 | 184 |
| 2022-03-11 | 6,595.50 | 6,595.50 | 6,398.00 | 6,402.00 | 6,402.00 | 349 |
| 2022-03-10 | 6,570.00 | 6,621.00 | 6,435.50 | 6,500.00 | 6,500.00 | 213 |
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.