American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 84.870 | 86.110 | 84.420 | 85.620 | 83.939 | 2,421 |
| 2023-12-01 | 84.150 | 85.000 | 83.730 | 84.810 | 83.145 | 12,178 |
| 2023-11-30 | 83.030 | 84.150 | 82.880 | 84.150 | 82.498 | 3,937 |
| 2023-11-29 | 81.610 | 82.400 | 81.610 | 82.240 | 80.625 | 63,737 |
| 2023-11-28 | 80.420 | 80.800 | 80.420 | 80.800 | 79.214 | 6,853 |
| 2023-11-27 | 80.240 | 80.410 | 79.720 | 80.400 | 78.821 | 1,103 |
| 2023-11-24 | 79.260 | 80.870 | 79.260 | 80.240 | 78.664 | 853 |
| 2023-11-23 | 79.640 | 79.800 | 79.250 | 79.250 | 77.694 | 23 |
| 2023-11-22 | 80.000 | 80.610 | 79.300 | 80.610 | 79.027 | 2,664 |
| 2023-11-21 | 79.770 | 80.050 | 79.370 | 79.540 | 77.978 | 4,483 |
| 2023-11-20 | 80.400 | 80.400 | 79.130 | 79.780 | 78.214 | 2,994 |
| 2023-11-17 | 77.440 | 79.630 | 77.440 | 79.290 | 77.733 | 10,911 |
| 2023-11-16 | 76.860 | 77.480 | 76.860 | 77.290 | 75.772 | 250 |
| 2023-11-14 | 75.950 | 76.860 | 75.950 | 76.860 | 75.351 | 3,241 |
| 2023-11-13 | 76.000 | 76.050 | 75.490 | 75.490 | 74.008 | 1,313 |
| 2023-11-10 | 74.970 | 75.510 | 74.970 | 75.420 | 73.939 | 937 |
| 2023-11-09 | 75.490 | 75.830 | 74.990 | 74.990 | 73.518 | 1,640 |
| 2023-11-08 | 74.620 | 75.260 | 74.490 | 75.060 | 73.586 | 555 |
| 2023-11-07 | 74.400 | 75.000 | 74.050 | 74.470 | 73.008 | 1,564 |
| 2023-11-06 | 74.970 | 74.970 | 74.270 | 74.640 | 73.174 | 2,197 |
| 2023-11-03 | 73.980 | 76.000 | 73.980 | 76.000 | 74.508 | 5,690 |
| 2023-11-01 | 73.090 | 73.560 | 72.500 | 73.000 | 71.567 | 3,338 |
| 2023-10-31 | 73.570 | 73.980 | 73.570 | 73.980 | 72.527 | 2,965 |
| 2023-10-30 | 70.980 | 72.120 | 70.950 | 72.060 | 70.645 | 909 |
| 2023-10-27 | 70.050 | 71.530 | 70.050 | 70.980 | 69.586 | 121,086 |
| 2023-10-26 | 71.920 | 72.300 | 71.340 | 71.480 | 70.077 | 4,578 |
| 2023-10-25 | 72.370 | 72.370 | 71.700 | 71.780 | 70.371 | 2,062 |
| 2023-10-24 | 73.400 | 73.400 | 72.110 | 72.380 | 70.959 | 989 |
| 2023-10-23 | 71.680 | 72.790 | 71.000 | 72.460 | 71.037 | 6,196 |
| 2023-10-20 | 75.600 | 75.600 | 71.690 | 71.690 | 70.282 | 13,198 |
| 2023-10-19 | 76.410 | 78.200 | 75.480 | 75.610 | 74.125 | 5,705 |
| 2023-10-18 | 76.970 | 77.330 | 76.450 | 76.450 | 74.949 | 2,987 |
| 2023-10-17 | 77.190 | 77.700 | 76.590 | 77.530 | 76.008 | 3,859 |
| 2023-10-16 | 76.850 | 77.380 | 76.820 | 77.180 | 75.665 | 2,638 |
| 2023-10-13 | 77.330 | 77.850 | 76.810 | 76.850 | 75.341 | 2,335 |
| 2023-10-11 | 77.270 | 77.270 | 75.940 | 76.250 | 74.753 | 5,463 |
| 2023-10-10 | 76.330 | 77.030 | 76.160 | 76.170 | 74.674 | 2,206 |
| 2023-10-09 | 76.400 | 77.120 | 76.070 | 76.070 | 74.576 | 14,031 |
| 2023-10-06 | 75.790 | 77.330 | 75.790 | 77.250 | 75.733 | 2,498 |
| 2023-10-05 | 74.850 | 76.000 | 74.640 | 75.790 | 74.302 | 1,489 |
| 2023-10-04 | 76.020 | 76.020 | 74.550 | 75.810 | 74.321 | 8,504 |
| 2023-10-03 | 75.720 | 75.720 | 74.340 | 74.900 | 73.238 | 3,719 |
| 2023-10-02 | 74.980 | 75.980 | 74.980 | 75.370 | 73.698 | 3,349 |
| 2023-09-29 | 75.840 | 75.840 | 74.670 | 74.980 | 73.316 | 3,483 |
| 2023-09-28 | 75.680 | 76.050 | 75.450 | 75.860 | 74.177 | 1,051 |
| 2023-09-27 | 75.770 | 75.820 | 75.360 | 75.360 | 73.688 | 1,926 |
| 2023-09-26 | 75.850 | 75.850 | 74.850 | 75.320 | 73.649 | 241 |
| 2023-09-25 | 75.840 | 75.840 | 75.440 | 75.590 | 73.913 | 1,608 |
| 2023-09-22 | 76.360 | 76.360 | 75.280 | 75.630 | 73.952 | 2,408 |
| 2023-09-21 | 76.690 | 76.930 | 76.250 | 76.370 | 74.675 | 267 |
| 2023-09-20 | 77.610 | 77.890 | 76.650 | 76.710 | 75.008 | 970 |
| 2023-09-19 | 77.830 | 77.830 | 76.990 | 77.610 | 75.888 | 702 |
| 2023-09-18 | 79.700 | 79.700 | 77.320 | 77.630 | 75.908 | 5,593 |
| 2023-09-15 | 78.440 | 79.860 | 78.440 | 79.700 | 77.932 | 7,942 |
| 2023-09-14 | 77.740 | 79.060 | 77.740 | 79.060 | 77.306 | 3,365 |
| 2023-09-13 | 78.790 | 78.790 | 78.100 | 78.100 | 76.367 | 550 |
| 2023-09-12 | 79.470 | 79.470 | 78.320 | 78.690 | 76.944 | 995 |
| 2023-09-11 | 78.340 | 78.340 | 77.850 | 77.910 | 76.181 | 106 |
| 2023-09-08 | 77.860 | 78.630 | 77.860 | 78.250 | 76.514 | 746 |
| 2023-09-06 | 80.060 | 80.060 | 78.530 | 78.750 | 77.003 | 2,946 |
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.