American Express Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	81.310	81.310	79.120	79.380	77.619	2,979
2023-09-04	77.860	79.360	77.860	79.340	77.580	105
2023-09-01	78.110	79.300	78.110	79.300	77.540	7,122
2023-08-31	79.000	79.040	78.110	78.110	76.377	4,245
2023-08-30	80.480	80.480	77.980	78.230	76.494	1,582
2023-08-29	77.780	78.160	77.730	77.860	76.132	3,421
2023-08-28	77.290	78.800	77.290	77.780	76.054	3,009
2023-08-25	77.310	77.700	76.790	77.290	75.575	1,930
2023-08-24	80.000	80.000	76.950	77.410	75.692	1,016
2023-08-23	78.500	78.500	77.360	77.360	75.644	1,419
2023-08-22	79.660	79.790	78.440	78.500	76.758	1,732
2023-08-21	81.440	81.440	79.780	80.140	78.362	675
2023-08-18	79.680	81.920	79.300	79.510	77.746	757
2023-08-17	78.560	81.060	78.560	79.870	78.098	1,742
2023-08-16	81.140	81.140	80.120	80.130	78.352	205
2023-08-15	81.180	81.200	80.700	80.700	78.909	4,639
2023-08-14	81.310	82.320	81.260	82.280	80.454	533
2023-08-11	78.500	81.030	78.030	81.030	79.232	3,791
2023-08-10	80.000	80.000	79.340	79.710	77.941	1,987
2023-08-09	80.850	81.100	80.400	80.470	78.685	352
2023-08-08	80.650	81.130	80.600	80.900	79.105	3,924
2023-08-07	80.520	81.960	80.520	81.630	79.819	2,420
2023-08-04	80.900	81.460	80.430	80.520	78.733	2,587
2023-08-03	80.060	83.000	80.060	81.300	79.496	4,020
2023-08-02	81.420	81.420	79.710	80.060	78.284	2,311
2023-08-01	80.170	81.420	78.700	81.420	79.613	65,894
2023-07-31	82.050	84.440	79.540	79.850	78.078	4,498
2023-07-28	84.910	84.910	77.990	78.320	76.582	3,274
2023-07-27	80.480	80.480	77.650	77.940	76.211	5,073
2023-07-26	79.170	79.640	78.720	79.350	77.589	672
2023-07-25	79.600	79.870	79.040	79.170	77.413	2,671
2023-07-24	81.120	81.120	79.200	79.390	77.628	7,454
2023-07-21	81.490	81.900	80.020	81.510	79.701	9,283
2023-07-20	83.850	85.120	83.850	84.810	82.928	115
2023-07-19	85.550	85.550	84.510	84.790	82.909	4,853
2023-07-18	84.660	85.720	84.620	85.650	83.750	3,728
2023-07-17	84.640	85.020	84.270	84.490	82.615	2,377
2023-07-14	84.000	84.030	83.000	83.070	81.227	2,551
2023-07-13	84.180	84.700	83.250	83.470	81.618	1,172
2023-07-12	84.790	85.240	84.150	84.190	82.322	3,205
2023-07-11	84.500	85.350	84.500	85.050	83.163	6,752
2023-07-10	83.160	83.550	82.710	83.530	81.677	1,883
2023-07-07	83.230	83.410	82.230	83.160	81.315	1,914
2023-07-06	84.000	84.500	82.300	83.640	81.784	146
2023-07-05	87.480	87.480	83.980	85.020	83.134	771
2023-07-04	83.800	84.340	83.590	84.330	82.268	134
2023-07-03	83.500	87.490	80.610	83.800	81.751	3,178
2023-06-30	83.820	84.280	83.300	83.500	81.459	2,468
2023-06-29	82.880	83.360	82.880	83.360	81.322	2,896
2023-06-28	80.960	81.970	80.960	81.610	79.615	3,355
2023-06-27	79.700	80.710	78.720	80.680	78.708	2,491
2023-06-26	80.540	80.870	79.660	79.700	77.752	3,823
2023-06-23	80.160	80.590	80.030	80.550	78.581	338
2023-06-22	80.700	80.700	79.500	80.230	78.269	1,649
2023-06-21	80.800	80.800	79.820	80.300	78.337	536
2023-06-20	81.480	81.560	80.850	81.010	79.030	4,934
2023-06-19	83.000	83.030	81.480	81.680	79.683	200
2023-06-16	83.760	83.760	82.510	83.030	81.000	2,277
2023-06-15	81.990	83.760	81.990	83.760	81.712	4,574
2023-06-14	85.380	85.540	84.500	85.050	82.971	292

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.