American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 138.00 | 138.00 | 133.46 | 134.75 | 132.92 | 4,088 |
| 2024-08-20 | 138.57 | 138.75 | 138.20 | 138.45 | 136.57 | 543 |
| 2024-08-19 | 137.18 | 137.42 | 136.50 | 137.18 | 135.31 | 2,485 |
| 2024-08-16 | 137.05 | 137.76 | 135.51 | 137.76 | 135.89 | 1,152 |
| 2024-08-15 | 135.77 | 137.28 | 134.26 | 137.28 | 135.41 | 10,396 |
| 2024-08-14 | 130.89 | 133.25 | 130.89 | 133.24 | 131.43 | 666 |
| 2024-08-13 | 130.82 | 131.05 | 130.10 | 130.10 | 128.33 | 118 |
| 2024-08-12 | 131.24 | 131.24 | 129.61 | 129.89 | 128.12 | 3,054 |
| 2024-08-09 | 130.00 | 131.17 | 128.95 | 131.16 | 129.38 | 115 |
| 2024-08-08 | 129.01 | 131.03 | 129.01 | 130.46 | 128.69 | 231 |
| 2024-08-07 | 130.44 | 130.51 | 129.00 | 129.21 | 127.45 | 56,491 |
| 2024-08-06 | 129.22 | 131.89 | 128.43 | 130.44 | 128.67 | 786 |
| 2024-08-05 | 130.05 | 132.99 | 129.65 | 129.65 | 127.89 | 4,903 |
| 2024-08-02 | 139.98 | 140.55 | 131.96 | 132.28 | 130.48 | 3,678 |
| 2024-08-01 | 143.91 | 143.91 | 141.04 | 142.24 | 140.31 | 59,278 |
| 2024-07-31 | 144.81 | 144.90 | 142.73 | 143.72 | 141.77 | 3,258 |
| 2024-07-30 | 140.79 | 142.70 | 140.79 | 142.70 | 140.76 | 3,627 |
| 2024-07-29 | 140.23 | 140.23 | 138.20 | 139.54 | 137.64 | 528 |
| 2024-07-26 | 137.41 | 139.25 | 137.41 | 138.84 | 136.95 | 4,102 |
| 2024-07-25 | 135.80 | 137.85 | 135.80 | 136.04 | 134.19 | 106 |
| 2024-07-24 | 138.60 | 138.60 | 136.60 | 137.61 | 135.74 | 13,363 |
| 2024-07-23 | 136.68 | 138.85 | 136.68 | 138.32 | 136.44 | 235 |
| 2024-07-22 | 135.92 | 136.68 | 134.05 | 136.68 | 134.82 | 729 |
| 2024-07-19 | 135.40 | 135.71 | 132.25 | 135.64 | 133.80 | 5,092 |
| 2024-07-18 | 138.00 | 140.57 | 138.00 | 140.07 | 138.17 | 10,093 |
| 2024-07-17 | 135.51 | 137.41 | 135.51 | 136.91 | 135.05 | 42,189 |
| 2024-07-16 | 133.12 | 135.51 | 133.12 | 135.51 | 133.67 | 1,151 |
| 2024-07-15 | 132.44 | 132.86 | 132.36 | 132.86 | 131.05 | 3,642 |
| 2024-07-12 | 130.20 | 130.67 | 129.85 | 129.85 | 128.08 | 2,312 |
| 2024-07-11 | 129.26 | 130.13 | 128.66 | 129.98 | 128.21 | 533 |
| 2024-07-10 | 126.22 | 129.26 | 125.48 | 129.26 | 127.50 | 176 |
| 2024-07-09 | 128.05 | 128.80 | 127.85 | 128.80 | 127.05 | 82 |
| 2024-07-08 | 128.86 | 130.67 | 128.02 | 128.34 | 126.59 | 7,602 |
| 2024-07-05 | 129.87 | 130.78 | 128.43 | 128.70 | 126.95 | 2,903 |
| 2024-07-04 | 134.90 | 134.90 | 131.01 | 131.01 | 129.23 | 29 |
| 2024-07-03 | 135.19 | 135.19 | 131.21 | 131.21 | 129.43 | 443 |
| 2024-07-02 | 131.95 | 133.90 | 131.95 | 133.38 | 131.32 | 805 |
| 2024-07-01 | 129.35 | 132.07 | 129.35 | 132.07 | 130.03 | 4,685 |
| 2024-06-28 | 129.70 | 129.70 | 128.48 | 128.82 | 126.83 | 129 |
| 2024-06-27 | 127.15 | 127.19 | 125.51 | 126.05 | 124.10 | 82 |
| 2024-06-26 | 126.66 | 127.87 | 126.39 | 127.15 | 125.18 | 151 |
| 2024-06-25 | 125.00 | 125.55 | 124.79 | 125.50 | 123.56 | 515 |
| 2024-06-24 | 125.40 | 125.90 | 125.00 | 125.00 | 123.06 | 434 |
| 2024-06-21 | 125.06 | 125.40 | 124.79 | 125.40 | 123.46 | 1,964 |
| 2024-06-20 | 124.78 | 126.00 | 123.00 | 125.70 | 123.75 | 214 |
| 2024-06-19 | 126.00 | 126.00 | 124.03 | 125.95 | 124.00 | 49 |
| 2024-06-18 | 123.65 | 124.35 | 123.10 | 124.35 | 122.42 | 2,268 |
| 2024-06-17 | 121.76 | 123.93 | 121.50 | 123.65 | 121.74 | 82 |
| 2024-06-14 | 118.46 | 121.25 | 118.46 | 120.31 | 118.45 | 5,467 |
| 2024-06-13 | 120.50 | 121.11 | 119.02 | 119.66 | 117.81 | 1,031 |
| 2024-06-12 | 123.50 | 123.51 | 120.61 | 120.76 | 118.89 | 2,340 |
| 2024-06-11 | 124.56 | 124.56 | 120.50 | 120.50 | 118.63 | 2,518 |
| 2024-06-10 | 125.55 | 125.55 | 123.90 | 123.90 | 121.98 | 2,473 |
| 2024-06-07 | 122.70 | 123.75 | 122.66 | 123.75 | 121.83 | 1,596 |
| 2024-06-06 | 124.60 | 124.60 | 122.37 | 122.70 | 120.80 | 3,266 |
| 2024-06-05 | 125.15 | 125.26 | 123.45 | 124.60 | 122.67 | 2,114 |
| 2024-06-04 | 124.01 | 125.74 | 124.01 | 125.55 | 123.61 | 136 |
| 2024-06-03 | 125.05 | 126.54 | 122.65 | 124.01 | 122.09 | 8,618 |
| 2024-05-31 | 124.10 | 125.05 | 123.60 | 125.05 | 123.11 | 109 |
| 2024-05-29 | 123.10 | 123.56 | 122.90 | 123.20 | 121.29 | 407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.3200 USD |
| 2026-04-01 | 0.3082 USD |
| 2025-12-30 | 0.2820 USD |
| 2025-10-09 | 0.2883 USD |
| 2025-07-02 | 0.2943 USD |
| 2025-04-03 | 0.3065 USD |
| 2024-12-30 | 0.2675 USD |
| 2024-10-02 | 0.2656 USD |
| 2024-07-03 | 0.2545 USD |
| 2024-04-03 | 0.2383 USD |
| 2024-01-03 | 0.1970 USD |
| 2023-10-04 | 0.1951 USD |
| 2023-07-05 | 0.1935 USD |
| 2023-04-04 | 0.1974 USD |
| 2023-01-04 | 0.1778 USD |
| 2022-10-11 | 0.1829 USD |
| 2022-06-29 | 0.1757 USD |
| 2022-04-06 | 0.1762 USD |
| 2022-01-05 | 0.1476 USD |
| 2021-10-06 | 0.1539 USD |
| 2021-06-30 | 0.1507 USD |
| 2021-03-30 | 0.1485 USD |
| 2021-01-06 | 1.4484 USD |
| 2020-10-07 | 1.5331 USD |
| 2020-06-30 | 1.5388 USD |
| 2020-04-01 | 1.6424 USD |
| 2020-01-02 | 1.8494 USD |
| 2019-12-30 | 1.2252 USD |
| 2019-10-03 | 1.1828 USD |
| 2019-07-04 | 1.5540 USD |
| 2019-04-03 | 1.5505 USD |
| 2019-01-02 | 1.5178 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.