American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 165.80 | 165.80 | 161.50 | 165.41 | 165.41 | 2,365 |
| 2026-07-23 | 172.52 | 175.25 | 172.49 | 173.81 | 173.81 | 1,434 |
| 2026-07-22 | 176.53 | 176.64 | 175.01 | 176.05 | 176.05 | 26 |
| 2026-07-21 | 177.93 | 178.10 | 177.93 | 178.10 | 178.10 | 11 |
| 2026-07-20 | 179.54 | 180.10 | 178.92 | 178.92 | 178.92 | 814 |
| 2026-07-17 | 184.20 | 184.20 | 180.90 | 180.90 | 180.90 | 17 |
| 2026-07-16 | 183.18 | 184.20 | 183.18 | 184.20 | 184.20 | 3,710 |
| 2026-07-15 | 180.54 | 183.70 | 180.54 | 182.35 | 182.35 | 943 |
| 2026-07-14 | 180.90 | 181.07 | 179.82 | 180.54 | 180.54 | 13,206 |
| 2026-07-13 | 181.07 | 183.13 | 181.07 | 181.80 | 181.80 | 67 |
| 2026-07-10 | 174.26 | 180.63 | 174.26 | 178.94 | 178.94 | 49 |
| 2026-07-09 | 171.50 | 177.82 | 171.50 | 177.82 | 177.82 | 38 |
| 2026-07-08 | 180.00 | 180.00 | 171.72 | 171.72 | 171.72 | 77 |
| 2026-07-07 | 183.24 | 183.24 | 180.00 | 180.00 | 180.00 | 7 |
| 2026-07-06 | 181.98 | 183.24 | 180.91 | 182.88 | 182.88 | 1,040 |
| 2026-07-03 | 179.55 | 180.81 | 179.55 | 180.80 | 180.80 | 343 |
| 2026-07-02 | 182.00 | 182.52 | 182.00 | 182.52 | 182.52 | 40 |
| 2026-07-01 | 177.48 | 181.55 | 169.90 | 181.13 | 180.64 | 1,165 |
| 2026-06-30 | 172.53 | 176.62 | 171.74 | 175.25 | 174.78 | 1,065 |
| 2026-06-29 | 176.51 | 176.75 | 175.56 | 176.06 | 175.59 | 134 |
| 2026-06-26 | 173.87 | 184.99 | 173.87 | 184.99 | 184.65 | 248 |
| 2026-06-25 | 181.26 | 181.26 | 177.42 | 177.42 | 177.09 | 782 |
| 2026-06-24 | 175.75 | 179.21 | 175.75 | 177.84 | 177.51 | 568 |
| 2026-06-23 | 174.65 | 174.65 | 174.25 | 174.25 | 173.93 | 16 |
| 2026-06-22 | 173.43 | 173.74 | 172.97 | 173.50 | 173.18 | 1,612 |
| 2026-06-19 | 175.44 | 175.44 | 175.00 | 175.00 | 174.68 | 13 |
| 2026-06-18 | 177.60 | 177.60 | 175.04 | 175.44 | 175.12 | 187 |
| 2026-06-17 | 174.11 | 174.53 | 173.45 | 173.45 | 173.13 | 1,446 |
| 2026-06-16 | 170.01 | 174.00 | 170.01 | 174.00 | 173.68 | 417 |
| 2026-06-15 | 164.58 | 171.22 | 164.58 | 170.35 | 170.04 | 179 |
| 2026-06-12 | 163.22 | 164.58 | 163.22 | 164.58 | 164.28 | 47 |
| 2026-06-11 | 162.12 | 162.81 | 159.85 | 162.01 | 161.71 | 1,078 |
| 2026-06-10 | 165.47 | 165.47 | 162.36 | 162.36 | 162.06 | 117 |
| 2026-06-09 | 171.75 | 171.75 | 160.37 | 164.93 | 164.63 | 201 |
| 2026-06-08 | 159.52 | 162.30 | 159.52 | 161.80 | 161.50 | 1,461 |
| 2026-06-05 | 159.36 | 159.52 | 158.72 | 159.36 | 159.07 | 1,909 |
| 2026-06-03 | 154.40 | 154.40 | 152.37 | 152.37 | 152.09 | 4,270 |
| 2026-06-02 | 156.96 | 156.96 | 156.00 | 156.00 | 155.71 | 516 |
| 2026-06-01 | 158.86 | 158.86 | 156.95 | 156.96 | 156.67 | 1,049 |
| 2026-05-29 | 160.72 | 160.72 | 160.00 | 160.00 | 159.71 | 97 |
| 2026-05-28 | 159.72 | 159.72 | 157.89 | 157.89 | 157.60 | 6 |
| 2026-05-27 | 157.72 | 159.40 | 157.72 | 158.13 | 157.84 | 183 |
| 2026-05-26 | 156.49 | 156.92 | 155.97 | 156.19 | 155.90 | 137 |
| 2026-05-25 | 160.79 | 160.79 | 153.00 | 156.77 | 156.48 | 284 |
| 2026-05-22 | 156.38 | 156.81 | 156.38 | 156.71 | 156.42 | 8 |
| 2026-05-21 | 156.44 | 156.44 | 153.66 | 154.25 | 153.97 | 101 |
| 2026-05-20 | 157.20 | 157.20 | 153.41 | 154.91 | 154.63 | 208 |
| 2026-05-19 | 157.36 | 157.36 | 155.56 | 155.56 | 155.27 | 1,075 |
| 2026-05-18 | 160.79 | 160.79 | 155.92 | 156.35 | 156.06 | 1,168 |
| 2026-05-15 | 158.99 | 159.20 | 158.25 | 158.98 | 158.69 | 2,064 |
| 2026-05-14 | 156.49 | 156.64 | 155.80 | 156.64 | 156.35 | 1,535 |
| 2026-05-13 | 154.64 | 154.94 | 151.06 | 154.94 | 154.65 | 1,041 |
| 2026-05-12 | 154.97 | 154.97 | 152.72 | 153.68 | 153.40 | 7,978 |
| 2026-05-11 | 153.77 | 154.24 | 152.89 | 153.44 | 153.16 | 279 |
| 2026-05-08 | 156.36 | 156.64 | 153.60 | 154.24 | 153.96 | 856 |
| 2026-05-07 | 160.09 | 160.09 | 156.32 | 156.32 | 156.03 | 1,292 |
| 2026-05-06 | 157.07 | 159.00 | 157.00 | 158.50 | 158.21 | 1,169 |
| 2026-05-05 | 156.71 | 156.79 | 154.77 | 156.15 | 155.86 | 1,194 |
| 2026-05-04 | 160.16 | 160.16 | 158.40 | 158.72 | 158.43 | 567 |
| 2026-04-30 | 159.20 | 160.66 | 159.20 | 160.16 | 159.87 | 523 |
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.