American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 6,400.00 | 6,723.50 | 6,400.00 | 6,572.50 | 6,572.50 | 175 |
| 2022-03-08 | 6,408.50 | 6,613.50 | 6,107.50 | 6,467.50 | 6,467.50 | 404 |
| 2022-03-07 | 6,700.00 | 6,700.00 | 6,407.00 | 6,408.50 | 6,408.50 | 367 |
| 2022-03-04 | 7,548.00 | 7,548.00 | 6,862.50 | 6,900.00 | 6,900.00 | 203 |
| 2022-03-03 | 7,330.00 | 7,390.50 | 7,220.00 | 7,226.50 | 7,226.50 | 105 |
| 2022-03-02 | 7,380.00 | 7,380.00 | 7,200.00 | 7,310.00 | 7,310.00 | 404 |
| 2022-02-25 | 7,580.00 | 7,900.00 | 7,580.00 | 7,727.00 | 7,727.00 | 420 |
| 2022-02-24 | 7,405.00 | 7,550.00 | 7,378.50 | 7,543.00 | 7,543.00 | 1,894 |
| 2022-02-23 | 8,290.00 | 8,290.00 | 7,651.00 | 7,664.50 | 7,664.50 | 451 |
| 2022-02-22 | 8,000.00 | 8,051.00 | 7,739.50 | 7,784.00 | 7,784.00 | 629 |
| 2022-02-21 | 7,950.00 | 8,089.00 | 7,900.00 | 7,900.00 | 7,900.00 | 83 |
| 2022-02-18 | 7,955.50 | 8,200.00 | 7,955.50 | 8,085.00 | 8,085.00 | 1,902 |
| 2022-02-17 | 8,300.00 | 8,350.00 | 7,955.50 | 8,179.00 | 8,179.00 | 101 |
| 2022-02-16 | 8,350.00 | 8,419.50 | 8,350.00 | 8,390.00 | 8,390.00 | 199 |
| 2022-02-15 | 8,350.00 | 8,453.50 | 7,933.00 | 8,360.00 | 8,360.00 | 306 |
| 2022-02-14 | 8,350.00 | 8,350.00 | 8,169.00 | 8,207.50 | 8,207.50 | 346 |
| 2022-02-11 | 8,400.00 | 8,510.00 | 8,227.50 | 8,250.00 | 8,250.00 | 190 |
| 2022-02-10 | 8,438.50 | 8,466.00 | 8,311.50 | 8,399.00 | 8,399.00 | 201 |
| 2022-02-09 | 8,460.00 | 8,520.00 | 8,326.50 | 8,400.00 | 8,400.00 | 434 |
| 2022-02-08 | 8,470.00 | 8,470.00 | 8,233.50 | 8,348.50 | 8,348.50 | 472 |
| 2022-02-07 | 8,200.00 | 8,340.00 | 8,136.50 | 8,230.50 | 8,230.50 | 699 |
| 2022-02-04 | 8,363.50 | 8,369.00 | 8,165.00 | 8,183.00 | 8,183.00 | 7,459 |
| 2022-02-03 | 8,100.00 | 8,140.00 | 8,062.50 | 8,112.50 | 8,112.50 | 547 |
| 2022-02-02 | 8,230.00 | 8,369.00 | 8,002.00 | 8,075.50 | 8,075.50 | 334 |
| 2022-02-01 | 7,895.00 | 8,212.00 | 7,895.00 | 8,158.50 | 8,158.50 | 372 |
| 2022-01-31 | 7,810.00 | 7,970.00 | 7,810.00 | 7,955.00 | 7,955.00 | 207 |
| 2022-01-28 | 8,020.00 | 8,020.00 | 7,579.00 | 7,862.50 | 7,862.50 | 215 |
| 2022-01-27 | 8,200.00 | 8,250.00 | 7,986.50 | 7,987.50 | 7,987.50 | 935 |
| 2022-01-26 | 7,914.50 | 8,221.50 | 7,914.50 | 8,143.00 | 8,143.00 | 356 |
| 2022-01-25 | 7,340.00 | 8,000.00 | 7,340.00 | 7,914.50 | 7,914.50 | 3,954 |
| 2022-01-24 | 7,200.00 | 7,200.00 | 6,770.00 | 7,067.00 | 7,067.00 | 606 |
| 2022-01-21 | 7,150.00 | 7,220.00 | 7,099.00 | 7,120.00 | 7,120.00 | 129 |
| 2022-01-20 | 7,000.00 | 7,240.00 | 6,857.00 | 7,231.50 | 7,231.50 | 362 |
| 2022-01-19 | 7,018.00 | 7,018.00 | 6,855.00 | 6,950.00 | 6,950.00 | 1,176 |
| 2022-01-18 | 7,060.00 | 7,100.00 | 6,980.00 | 7,018.00 | 7,018.00 | 1,181 |
| 2022-01-17 | 7,100.00 | 7,210.00 | 7,042.50 | 7,058.00 | 7,058.00 | 71 |
| 2022-01-14 | 7,495.00 | 7,495.00 | 6,900.00 | 7,001.50 | 7,001.50 | 869 |
| 2022-01-13 | 7,293.00 | 7,387.50 | 7,229.00 | 7,238.00 | 7,238.00 | 2,099 |
| 2022-01-12 | 7,352.50 | 7,478.50 | 7,275.50 | 7,320.50 | 7,320.50 | 1,933 |
| 2022-01-11 | 7,400.00 | 7,410.00 | 7,340.50 | 7,375.00 | 7,375.00 | 359 |
| 2022-01-10 | 7,390.00 | 7,450.00 | 7,228.00 | 7,339.50 | 7,339.50 | 1,002 |
| 2022-01-07 | 7,325.00 | 7,400.00 | 7,261.50 | 7,356.50 | 7,356.50 | 347 |
| 2022-01-06 | 7,150.50 | 7,390.00 | 7,115.00 | 7,340.00 | 7,340.00 | 794 |
| 2022-01-05 | 7,160.00 | 7,245.00 | 7,148.00 | 7,154.00 | 7,153.91 | 381 |
| 2022-01-04 | 7,000.00 | 7,152.00 | 6,968.50 | 7,131.50 | 7,131.41 | 1,854 |
| 2022-01-03 | 6,700.00 | 6,913.50 | 6,700.00 | 6,903.00 | 6,902.92 | 304 |
| 2021-12-30 | 6,600.00 | 6,898.00 | 6,599.00 | 6,673.50 | 6,673.50 | 261 |
| 2021-12-29 | 6,560.00 | 6,685.00 | 6,502.50 | 6,599.00 | 6,599.00 | 327 |
| 2021-12-28 | 6,486.50 | 6,613.00 | 6,486.50 | 6,560.00 | 6,560.00 | 922 |
| 2021-12-27 | 6,750.00 | 6,831.00 | 6,510.00 | 6,568.00 | 6,568.00 | 827 |
| 2021-12-23 | 6,880.00 | 6,967.50 | 6,700.00 | 6,735.50 | 6,735.50 | 824 |
| 2021-12-22 | 6,729.00 | 6,821.00 | 6,621.50 | 6,769.00 | 6,769.00 | 1,077 |
| 2021-12-21 | 6,417.00 | 6,723.00 | 6,417.00 | 6,712.50 | 6,712.50 | 154 |
| 2021-12-20 | 6,535.00 | 6,547.00 | 6,374.50 | 6,401.00 | 6,401.00 | 2,707 |
| 2021-12-17 | 6,702.50 | 6,702.50 | 6,397.00 | 6,582.00 | 6,582.00 | 1,632 |
| 2021-12-16 | 6,667.00 | 6,667.00 | 6,522.50 | 6,597.50 | 6,597.50 | 79 |
| 2021-12-15 | 6,572.50 | 6,720.00 | 6,408.00 | 6,469.00 | 6,469.00 | 228 |
| 2021-12-14 | 6,402.50 | 6,754.00 | 6,325.50 | 6,626.50 | 6,626.50 | 600 |
| 2021-12-13 | 7,100.00 | 7,100.00 | 6,645.00 | 6,690.00 | 6,690.00 | 417 |
| 2021-12-10 | 7,163.50 | 7,163.50 | 6,958.00 | 7,001.00 | 7,001.00 | 159 |
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.