American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 122.50 | 122.52 | 121.80 | 122.10 | 120.21 | 2,520 |
| 2024-05-27 | 122.10 | 124.39 | 122.10 | 123.78 | 121.86 | 141 |
| 2024-05-24 | 121.75 | 123.74 | 121.69 | 123.15 | 121.24 | 2,148 |
| 2024-05-23 | 123.44 | 123.44 | 121.45 | 121.54 | 119.66 | 756 |
| 2024-05-22 | 125.00 | 125.64 | 123.72 | 124.08 | 122.16 | 810 |
| 2024-05-21 | 124.20 | 124.33 | 123.43 | 124.33 | 122.41 | 154 |
| 2024-05-20 | 123.81 | 125.16 | 123.44 | 123.44 | 121.53 | 993 |
| 2024-05-17 | 124.05 | 124.31 | 123.81 | 123.81 | 121.89 | 4,874 |
| 2024-05-16 | 123.95 | 124.75 | 121.71 | 121.71 | 119.83 | 8,235 |
| 2024-05-15 | 125.15 | 125.28 | 123.62 | 124.21 | 122.29 | 206 |
| 2024-05-14 | 122.65 | 124.00 | 122.65 | 124.00 | 122.08 | 299 |
| 2024-05-13 | 124.85 | 124.89 | 123.30 | 123.30 | 121.39 | 2,936 |
| 2024-05-10 | 123.75 | 124.84 | 123.65 | 124.84 | 122.91 | 1,375 |
| 2024-05-09 | 122.70 | 123.05 | 122.52 | 123.05 | 121.14 | 201 |
| 2024-05-08 | 119.04 | 120.55 | 119.04 | 120.25 | 118.39 | 2,388 |
| 2024-05-07 | 118.65 | 119.27 | 118.50 | 119.04 | 117.20 | 1,109 |
| 2024-05-06 | 117.12 | 118.71 | 117.12 | 118.71 | 116.87 | 3,211 |
| 2024-05-03 | 119.16 | 119.16 | 116.50 | 117.12 | 115.31 | 5,631 |
| 2024-05-02 | 121.00 | 121.00 | 118.44 | 118.92 | 117.08 | 11,257 |
| 2024-04-30 | 123.35 | 123.50 | 121.45 | 121.57 | 119.69 | 3,134 |
| 2024-04-29 | 120.00 | 122.39 | 120.00 | 122.39 | 120.50 | 1,051 |
| 2024-04-26 | 122.74 | 122.74 | 120.35 | 120.55 | 118.68 | 1,402 |
| 2024-04-25 | 123.05 | 123.12 | 121.92 | 122.75 | 120.85 | 1,374 |
| 2024-04-24 | 122.99 | 123.48 | 122.95 | 122.95 | 121.05 | 311 |
| 2024-04-23 | 120.40 | 122.64 | 120.40 | 122.50 | 120.60 | 3,021 |
| 2024-04-22 | 121.65 | 121.65 | 118.85 | 120.26 | 118.40 | 1,097 |
| 2024-04-19 | 115.28 | 119.50 | 114.52 | 119.50 | 117.65 | 1,661 |
| 2024-04-18 | 114.05 | 116.38 | 114.05 | 114.46 | 112.69 | 321 |
| 2024-04-17 | 115.30 | 115.31 | 113.75 | 114.05 | 112.28 | 88 |
| 2024-04-16 | 113.50 | 115.40 | 113.50 | 115.40 | 113.61 | 5,028 |
| 2024-04-15 | 111.44 | 115.31 | 111.44 | 112.90 | 111.15 | 1,416 |
| 2024-04-12 | 111.36 | 111.85 | 110.56 | 111.44 | 109.71 | 1,504 |
| 2024-04-11 | 109.85 | 111.45 | 109.70 | 111.36 | 109.64 | 1,536 |
| 2024-04-10 | 109.99 | 110.80 | 109.68 | 110.50 | 108.79 | 2,760 |
| 2024-04-09 | 111.00 | 111.54 | 109.30 | 109.79 | 108.09 | 75,919 |
| 2024-04-08 | 112.60 | 112.90 | 112.60 | 112.76 | 111.01 | 4,179 |
| 2024-04-05 | 111.55 | 112.87 | 111.35 | 112.53 | 110.79 | 8,303 |
| 2024-04-04 | 114.50 | 114.95 | 110.88 | 110.97 | 109.25 | 2,096 |
| 2024-04-03 | 114.00 | 115.32 | 114.00 | 114.20 | 112.43 | 2,321 |
| 2024-04-02 | 114.05 | 114.08 | 113.75 | 114.00 | 112.00 | 258 |
| 2024-04-01 | 114.40 | 115.39 | 114.40 | 115.05 | 113.03 | 32,002 |
| 2024-03-28 | 113.50 | 114.40 | 113.09 | 114.40 | 112.39 | 26 |
| 2024-03-27 | 113.63 | 113.63 | 112.38 | 113.60 | 111.61 | 35 |
| 2024-03-26 | 112.25 | 113.15 | 112.06 | 112.06 | 110.09 | 888 |
| 2024-03-25 | 113.05 | 113.19 | 112.35 | 112.42 | 110.45 | 48,251 |
| 2024-03-22 | 114.50 | 114.50 | 113.19 | 113.31 | 111.32 | 32,664 |
| 2024-03-21 | 114.99 | 115.32 | 107.00 | 114.25 | 112.25 | 32,772 |
| 2024-03-20 | 112.00 | 113.11 | 111.77 | 113.11 | 111.13 | 2,696 |
| 2024-03-19 | 110.81 | 111.32 | 110.81 | 111.15 | 109.20 | 10,060 |
| 2024-03-18 | 109.65 | 111.22 | 109.62 | 110.64 | 108.70 | 475 |
| 2024-03-15 | 110.07 | 110.18 | 108.61 | 108.69 | 106.78 | 1,925 |
| 2024-03-14 | 110.74 | 110.74 | 109.59 | 109.59 | 107.67 | 761 |
| 2024-03-13 | 110.88 | 111.01 | 110.49 | 110.56 | 108.62 | 24 |
| 2024-03-12 | 110.03 | 111.21 | 110.01 | 111.21 | 109.26 | 43 |
| 2024-03-11 | 111.28 | 111.28 | 108.79 | 110.56 | 108.62 | 33,685 |
| 2024-03-08 | 111.55 | 111.89 | 110.98 | 111.43 | 109.48 | 1,478 |
| 2024-03-07 | 107.74 | 110.30 | 107.74 | 110.27 | 108.34 | 2,305 |
| 2024-03-06 | 107.25 | 108.08 | 107.25 | 107.74 | 105.85 | 215 |
| 2024-03-05 | 108.29 | 108.29 | 107.14 | 107.14 | 105.26 | 65 |
| 2024-03-04 | 108.98 | 108.98 | 107.59 | 108.18 | 106.28 | 325 |
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.