American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 157.59 | 158.72 | 157.13 | 157.92 | 157.63 | 55 |
| 2026-04-28 | 159.52 | 159.52 | 157.58 | 157.58 | 157.29 | 1,037 |
| 2026-04-27 | 155.33 | 158.55 | 155.33 | 158.55 | 158.26 | 575 |
| 2026-04-24 | 156.96 | 157.92 | 156.80 | 156.97 | 156.68 | 619 |
| 2026-04-23 | 160.61 | 160.61 | 157.38 | 157.90 | 157.61 | 262 |
| 2026-04-22 | 165.75 | 165.89 | 164.80 | 165.27 | 164.97 | 549 |
| 2026-04-20 | 164.89 | 166.42 | 163.91 | 164.55 | 164.25 | 202 |
| 2026-04-17 | 166.39 | 169.00 | 165.76 | 165.76 | 165.46 | 1,773 |
| 2026-04-16 | 164.26 | 164.80 | 163.07 | 163.63 | 163.33 | 117 |
| 2026-04-15 | 164.19 | 165.53 | 164.19 | 164.80 | 164.50 | 112 |
| 2026-04-14 | 163.04 | 163.84 | 162.56 | 163.84 | 163.54 | 2,208 |
| 2026-04-13 | 157.13 | 161.62 | 156.22 | 161.28 | 160.98 | 3,945 |
| 2026-04-10 | 161.11 | 161.11 | 157.13 | 157.13 | 156.84 | 1,124 |
| 2026-04-09 | 160.79 | 161.11 | 158.90 | 161.11 | 160.81 | 56 |
| 2026-04-08 | 162.78 | 162.78 | 160.97 | 161.59 | 161.29 | 288 |
| 2026-04-07 | 155.91 | 158.09 | 155.77 | 157.70 | 157.41 | 2,476 |
| 2026-04-06 | 155.35 | 157.33 | 154.30 | 157.33 | 157.04 | 2,891 |
| 2026-04-02 | 152.60 | 154.77 | 152.60 | 154.56 | 154.28 | 3,054 |
| 2026-04-01 | 156.32 | 157.17 | 150.00 | 155.76 | 155.47 | 3,557 |
| 2026-03-31 | 156.96 | 158.00 | 156.34 | 156.80 | 156.20 | 82 |
| 2026-03-30 | 154.87 | 157.65 | 154.87 | 156.86 | 156.26 | 1,397 |
| 2026-03-27 | 156.96 | 156.96 | 153.00 | 153.44 | 152.86 | 1,374 |
| 2026-03-26 | 158.69 | 158.69 | 155.97 | 156.48 | 155.89 | 7,020 |
| 2026-03-25 | 160.15 | 160.15 | 156.40 | 157.11 | 156.51 | 143 |
| 2026-03-24 | 158.09 | 159.45 | 157.60 | 159.00 | 158.40 | 201 |
| 2026-03-23 | 160.02 | 160.70 | 158.30 | 159.35 | 158.74 | 185 |
| 2026-03-20 | 154.59 | 156.15 | 154.59 | 155.00 | 154.41 | 239 |
| 2026-03-19 | 155.64 | 155.64 | 153.75 | 155.04 | 154.45 | 870 |
| 2026-03-18 | 156.80 | 156.80 | 154.00 | 154.09 | 153.50 | 141 |
| 2026-03-17 | 157.11 | 158.85 | 156.64 | 157.10 | 156.50 | 114 |
| 2026-03-16 | 159.95 | 159.95 | 156.00 | 156.00 | 155.41 | 199 |
| 2026-03-13 | 158.36 | 160.05 | 158.36 | 160.05 | 159.44 | 244 |
| 2026-03-12 | 155.99 | 158.39 | 155.96 | 158.36 | 157.76 | 68 |
| 2026-03-11 | 157.55 | 157.73 | 156.00 | 157.73 | 157.13 | 45 |
| 2026-03-10 | 158.39 | 159.10 | 156.25 | 156.73 | 156.13 | 1,171 |
| 2026-03-09 | 158.60 | 158.60 | 153.09 | 158.01 | 157.41 | 631 |
| 2026-03-06 | 161.09 | 161.78 | 157.02 | 157.02 | 156.42 | 5,749 |
| 2026-03-05 | 161.48 | 162.20 | 160.71 | 162.04 | 161.42 | 895 |
| 2026-03-04 | 162.70 | 162.70 | 161.00 | 162.65 | 162.03 | 4,335 |
| 2026-03-03 | 160.87 | 163.00 | 158.34 | 163.00 | 162.38 | 930 |
| 2026-03-02 | 158.23 | 160.71 | 157.42 | 159.27 | 158.66 | 15,733 |
| 2026-02-27 | 167.05 | 167.05 | 158.31 | 158.34 | 157.74 | 5,348 |
| 2026-02-26 | 167.93 | 172.26 | 167.86 | 172.23 | 171.58 | 905 |
| 2026-02-25 | 165.40 | 168.69 | 165.13 | 167.93 | 167.29 | 404 |
| 2026-02-24 | 165.66 | 166.25 | 163.55 | 165.40 | 164.77 | 3,163 |
| 2026-02-23 | 176.71 | 176.71 | 163.80 | 165.54 | 164.91 | 9,143 |
| 2026-02-20 | 176.98 | 178.86 | 176.60 | 178.38 | 177.70 | 364 |
| 2026-02-19 | 177.63 | 180.09 | 177.05 | 177.98 | 177.30 | 17 |
| 2026-02-18 | 180.45 | 181.26 | 180.45 | 181.26 | 180.57 | 31 |
| 2026-02-13 | 180.31 | 180.31 | 176.75 | 176.75 | 176.08 | 171 |
| 2026-02-12 | 182.60 | 182.60 | 178.98 | 179.30 | 178.62 | 72 |
| 2026-02-11 | 189.08 | 190.15 | 183.75 | 183.75 | 183.05 | 152 |
| 2026-02-10 | 191.54 | 191.99 | 187.91 | 188.66 | 187.94 | 506 |
| 2026-02-09 | 186.80 | 187.58 | 184.17 | 186.77 | 186.06 | 279 |
| 2026-02-06 | 188.22 | 188.52 | 186.95 | 188.24 | 187.52 | 576 |
| 2026-02-05 | 182.22 | 186.86 | 182.22 | 186.86 | 186.15 | 38 |
| 2026-02-04 | 183.54 | 186.30 | 182.42 | 185.94 | 185.23 | 94,026 |
| 2026-02-03 | 183.00 | 185.25 | 181.92 | 182.97 | 182.27 | 55 |
| 2026-02-02 | 185.44 | 186.20 | 185.06 | 185.25 | 184.55 | 324 |
| 2026-01-30 | 183.92 | 185.44 | 180.88 | 185.44 | 184.74 | 186 |
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.