American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 108.98 | 108.98 | 107.59 | 108.18 | 106.28 | 325 |
| 2024-03-01 | 109.00 | 109.25 | 108.35 | 108.80 | 106.89 | 39,670 |
| 2024-02-29 | 109.00 | 109.53 | 108.13 | 108.79 | 106.88 | 4,873 |
| 2024-02-28 | 108.25 | 108.54 | 107.91 | 107.91 | 106.02 | 1,300 |
| 2024-02-27 | 107.69 | 107.73 | 106.95 | 107.35 | 105.47 | 4,917 |
| 2024-02-26 | 107.18 | 108.21 | 106.93 | 108.21 | 106.31 | 1,345 |
| 2024-02-23 | 106.97 | 107.93 | 106.60 | 107.18 | 105.30 | 699 |
| 2024-02-22 | 107.92 | 107.92 | 104.30 | 106.40 | 104.53 | 3,041 |
| 2024-02-21 | 100.01 | 104.39 | 100.01 | 103.34 | 101.53 | 878 |
| 2024-02-20 | 104.40 | 105.27 | 104.39 | 104.50 | 102.67 | 324 |
| 2024-02-19 | 105.62 | 105.62 | 104.40 | 104.40 | 102.57 | 38 |
| 2024-02-16 | 105.78 | 106.53 | 105.06 | 105.62 | 103.77 | 1,501 |
| 2024-02-15 | 105.20 | 105.78 | 104.90 | 105.78 | 103.92 | 104 |
| 2024-02-14 | 104.60 | 104.80 | 103.71 | 104.78 | 102.94 | 1,430 |
| 2024-02-09 | 105.40 | 105.78 | 104.72 | 105.49 | 103.64 | 2,790 |
| 2024-02-08 | 103.40 | 105.00 | 103.39 | 105.00 | 103.16 | 248 |
| 2024-02-07 | 102.90 | 103.80 | 102.90 | 103.80 | 101.98 | 1,760 |
| 2024-02-06 | 102.30 | 102.50 | 101.20 | 101.60 | 99.818 | 647 |
| 2024-02-05 | 102.57 | 103.30 | 102.10 | 102.72 | 100.92 | 827 |
| 2024-02-02 | 99.870 | 102.64 | 99.870 | 102.57 | 100.77 | 972 |
| 2024-02-01 | 99.900 | 100.00 | 98.200 | 99.710 | 97.961 | 3,490 |
| 2024-01-31 | 100.68 | 101.49 | 99.900 | 99.900 | 98.148 | 7,343 |
| 2024-01-30 | 99.020 | 100.90 | 99.020 | 100.90 | 99.130 | 1,450 |
| 2024-01-29 | 95.000 | 99.390 | 95.000 | 98.910 | 97.175 | 50 |
| 2024-01-26 | 94.780 | 99.640 | 92.980 | 99.000 | 97.264 | 116,319 |
| 2024-01-25 | 91.630 | 92.590 | 91.630 | 92.590 | 90.966 | 3,220 |
| 2024-01-24 | 92.430 | 92.440 | 91.810 | 91.860 | 90.249 | 21 |
| 2024-01-23 | 92.250 | 92.430 | 91.630 | 91.630 | 90.023 | 62 |
| 2024-01-22 | 90.750 | 92.350 | 90.750 | 91.990 | 90.377 | 1,255 |
| 2024-01-19 | 88.720 | 90.290 | 88.550 | 90.100 | 88.520 | 2,510 |
| 2024-01-18 | 88.900 | 88.900 | 87.840 | 88.550 | 86.997 | 2,937 |
| 2024-01-17 | 88.590 | 89.530 | 88.590 | 88.910 | 87.351 | 5,443 |
| 2024-01-16 | 88.290 | 88.970 | 87.840 | 88.540 | 86.987 | 2,919 |
| 2024-01-15 | 89.490 | 89.490 | 89.310 | 89.310 | 87.744 | 241 |
| 2024-01-12 | 89.880 | 89.990 | 88.570 | 88.570 | 87.017 | 2,133 |
| 2024-01-11 | 90.330 | 90.330 | 89.380 | 89.840 | 88.264 | 1,566 |
| 2024-01-10 | 91.450 | 91.450 | 89.910 | 90.540 | 88.952 | 30,075 |
| 2024-01-09 | 92.010 | 92.010 | 91.440 | 91.450 | 89.846 | 33,298 |
| 2024-01-08 | 91.810 | 92.000 | 91.050 | 92.000 | 90.386 | 65,538 |
| 2024-01-05 | 92.130 | 92.250 | 91.660 | 91.900 | 90.288 | 51 |
| 2024-01-04 | 91.780 | 92.960 | 91.780 | 91.860 | 90.249 | 390 |
| 2024-01-03 | 92.340 | 92.340 | 90.500 | 91.970 | 90.357 | 606 |
| 2024-01-02 | 90.500 | 92.640 | 90.500 | 92.340 | 90.527 | 20,379 |
| 2023-12-28 | 90.010 | 91.140 | 90.010 | 90.500 | 88.723 | 6,391 |
| 2023-12-27 | 89.550 | 90.280 | 89.550 | 90.010 | 88.243 | 72 |
| 2023-12-26 | 89.880 | 89.960 | 89.380 | 89.550 | 87.792 | 227 |
| 2023-12-22 | 90.090 | 90.550 | 89.870 | 90.100 | 88.331 | 1,553 |
| 2023-12-21 | 89.010 | 90.100 | 88.800 | 90.090 | 88.321 | 2,185 |
| 2023-12-20 | 90.120 | 90.640 | 89.010 | 89.010 | 87.262 | 1,245 |
| 2023-12-19 | 88.570 | 90.310 | 88.570 | 90.120 | 88.350 | 3,671 |
| 2023-12-18 | 89.200 | 90.090 | 89.120 | 89.370 | 87.615 | 747 |
| 2023-12-15 | 88.580 | 89.400 | 87.840 | 89.110 | 87.360 | 5,309 |
| 2023-12-14 | 85.600 | 88.000 | 85.600 | 87.760 | 86.037 | 10,860 |
| 2023-12-13 | 84.940 | 85.710 | 84.700 | 85.610 | 83.929 | 527 |
| 2023-12-12 | 83.190 | 84.940 | 83.190 | 84.940 | 83.272 | 2,367 |
| 2023-12-11 | 83.210 | 83.850 | 83.190 | 83.190 | 81.557 | 1,846 |
| 2023-12-08 | 82.910 | 83.550 | 82.430 | 83.280 | 81.645 | 951 |
| 2023-12-07 | 81.610 | 83.110 | 81.610 | 82.760 | 81.135 | 361 |
| 2023-12-06 | 83.650 | 84.020 | 81.930 | 81.930 | 80.321 | 3,625 |
| 2023-12-05 | 85.620 | 85.940 | 83.050 | 83.980 | 82.331 | 3,748 |
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.