American Express Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 7,300.00 | 7,358.00 | 7,069.50 | 7,070.00 | 7,070.00 | 940 |
| 2021-12-07 | 7,145.00 | 7,375.00 | 7,090.00 | 7,281.00 | 7,281.00 | 3,111 |
| 2021-12-06 | 7,047.50 | 7,150.00 | 7,035.00 | 7,091.50 | 7,091.50 | 365 |
| 2021-12-03 | 6,950.00 | 7,000.00 | 6,750.00 | 6,792.50 | 6,792.50 | 220 |
| 2021-12-02 | 6,681.00 | 6,914.50 | 6,518.50 | 6,890.50 | 6,890.50 | 668 |
| 2021-12-01 | 6,712.00 | 6,735.00 | 6,591.50 | 6,681.50 | 6,681.50 | 1,194 |
| 2021-11-30 | 6,666.50 | 6,666.50 | 6,510.00 | 6,582.50 | 6,582.50 | 591 |
| 2021-11-29 | 7,000.00 | 7,087.50 | 6,525.50 | 6,694.00 | 6,694.00 | 2,805 |
| 2021-11-26 | 7,200.00 | 7,520.00 | 6,635.00 | 6,998.00 | 6,998.00 | 2,041 |
| 2021-11-25 | 7,550.00 | 7,834.50 | 7,520.00 | 7,545.00 | 7,545.00 | 74 |
| 2021-11-24 | 7,770.00 | 7,770.00 | 7,295.00 | 7,435.50 | 7,435.50 | 265 |
| 2021-11-23 | 7,452.00 | 7,480.00 | 7,225.00 | 7,358.00 | 7,358.00 | 475 |
| 2021-11-19 | 7,336.50 | 7,506.50 | 7,312.50 | 7,452.00 | 7,452.00 | 569 |
| 2021-11-18 | 7,606.00 | 7,700.00 | 7,474.00 | 7,538.50 | 7,538.50 | 483 |
| 2021-11-17 | 7,625.00 | 7,782.50 | 7,566.00 | 7,665.50 | 7,665.50 | 374 |
| 2021-11-16 | 7,730.00 | 7,730.00 | 7,558.50 | 7,696.00 | 7,696.00 | 579 |
| 2021-11-15 | 7,870.00 | 7,911.50 | 7,625.50 | 7,737.00 | 7,737.00 | 257 |
| 2021-11-12 | 7,700.50 | 7,920.50 | 7,700.00 | 7,870.00 | 7,870.00 | 1,055 |
| 2021-11-11 | 7,760.00 | 7,959.50 | 7,728.00 | 7,788.00 | 7,788.00 | 411 |
| 2021-11-10 | 7,775.00 | 7,818.00 | 7,613.50 | 7,758.50 | 7,758.50 | 930 |
| 2021-11-09 | 7,701.50 | 7,780.00 | 7,570.00 | 7,660.00 | 7,660.00 | 1,628 |
| 2021-11-08 | 7,755.00 | 7,897.00 | 7,679.50 | 7,718.50 | 7,718.50 | 915 |
| 2021-11-05 | 7,599.00 | 7,720.00 | 7,599.00 | 7,717.50 | 7,717.50 | 1,990 |
| 2021-11-04 | 7,512.00 | 7,512.00 | 7,406.00 | 7,459.50 | 7,459.50 | 304 |
| 2021-11-03 | 7,555.00 | 7,605.00 | 7,393.00 | 7,430.00 | 7,430.00 | 471 |
| 2021-11-02 | 7,520.00 | 7,552.00 | 7,425.00 | 7,551.00 | 7,551.00 | 379 |
| 2021-11-01 | 7,375.50 | 7,518.00 | 7,303.00 | 7,493.00 | 7,493.00 | 1,248 |
| 2021-10-29 | 7,190.00 | 7,313.00 | 7,160.50 | 7,270.50 | 7,270.50 | 327 |
| 2021-10-28 | 7,139.00 | 7,177.00 | 7,046.00 | 7,157.50 | 7,157.50 | 311 |
| 2021-10-27 | 7,300.00 | 7,300.00 | 7,190.00 | 7,211.50 | 7,211.50 | 125 |
| 2021-10-26 | 7,300.00 | 7,300.50 | 7,114.50 | 7,297.00 | 7,297.00 | 2,088 |
| 2021-10-25 | 7,300.50 | 7,432.00 | 7,264.00 | 7,287.50 | 7,287.50 | 786 |
| 2021-10-22 | 7,363.50 | 7,590.00 | 7,363.50 | 7,470.50 | 7,470.50 | 921 |
| 2021-10-21 | 7,100.00 | 7,100.00 | 6,940.00 | 7,015.00 | 7,015.00 | 557 |
| 2021-10-20 | 6,940.00 | 7,100.00 | 6,940.00 | 7,055.50 | 7,055.50 | 319 |
| 2021-10-19 | 6,870.00 | 6,954.00 | 6,870.00 | 6,926.00 | 6,926.00 | 175 |
| 2021-10-18 | 6,870.00 | 6,930.50 | 6,830.00 | 6,881.00 | 6,881.00 | 194 |
| 2021-10-15 | 6,738.00 | 6,904.50 | 6,738.00 | 6,861.50 | 6,861.50 | 222 |
| 2021-10-14 | 6,505.00 | 6,644.00 | 6,505.00 | 6,626.50 | 6,626.50 | 528 |
← NewerPage 21 of 21 · 1,239 trading days
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.