American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	185.52	188.10	185.08	186.01	185.30	252
2026-01-28	187.43	188.30	186.01	186.01	185.30	1,232
2026-01-27	194.09	194.09	185.98	186.43	185.72	875
2026-01-26	191.56	192.16	190.10	192.16	191.43	118
2026-01-23	193.17	193.17	189.60	191.09	190.36	173
2026-01-22	191.33	196.17	191.33	193.80	193.06	1,721
2026-01-21	189.28	192.50	188.50	191.74	191.01	587
2026-01-20	194.16	194.16	189.40	189.50	188.78	362
2026-01-19	200.00	200.00	191.91	195.00	194.26	136
2026-01-16	192.47	198.47	192.47	196.08	195.33	489
2026-01-15	193.79	194.75	192.20	192.28	191.55	411
2026-01-14	192.46	192.67	188.68	191.92	191.19	930
2026-01-13	193.85	193.85	191.90	192.46	191.73	193
2026-01-12	199.92	199.92	191.16	193.95	193.21	696
2026-01-09	205.17	205.17	200.88	201.60	200.83	2,007
2026-01-08	203.71	207.32	203.71	207.00	206.21	131
2026-01-07	206.23	206.25	202.65	203.07	202.30	173
2026-01-06	205.20	207.32	203.83	207.32	206.53	543
2026-01-05	207.62	207.62	205.20	205.20	204.42	655
2026-01-02	201.90	201.90	200.32	201.50	200.73	62
2025-12-30	212.27	212.27	204.00	204.00	203.22	2,489
2025-12-29	211.05	211.05	209.44	210.16	209.08	36
2025-12-26	213.17	213.17	210.84	211.05	209.97	39
2025-12-23	213.57	213.57	210.97	211.05	209.97	134
2025-12-22	208.95	213.57	208.95	213.57	212.47	284
2025-12-19	208.00	208.76	205.35	206.60	205.54	203
2025-12-18	209.47	209.80	207.27	207.69	206.62	205
2025-12-17	211.25	211.25	206.85	206.85	205.79	397
2025-12-16	208.00	208.32	207.11	208.11	207.04	776
2025-12-15	211.54	211.54	206.57	207.11	206.05	422
2025-12-12	204.71	208.95	203.91	206.00	204.94	22
2025-12-11	204.71	208.11	203.91	208.11	207.04	573
2025-12-10	199.98	206.59	198.25	205.60	204.54	475
2025-12-09	194.59	200.30	194.59	198.00	196.98	241
2025-12-08	201.59	201.59	195.97	198.57	197.55	33
2025-12-05	196.43	202.60	196.43	201.60	200.56	118
2025-12-04	194.81	196.44	194.81	196.44	195.43	7
2025-12-03	192.00	196.46	191.86	195.85	194.84	72
2025-12-02	192.51	193.54	192.01	193.54	192.55	213
2025-12-01	193.50	195.69	192.75	193.80	192.80	1,910
2025-11-28	195.64	196.46	194.40	194.40	193.40	235
2025-11-27	195.12	195.12	195.12	195.12	194.12	0
2025-11-26	196.12	196.12	195.12	195.12	194.12	178
2025-11-25	191.59	195.14	191.59	195.14	194.14	597
2025-11-24	192.88	192.88	190.59	191.37	190.39	339
2025-11-21	187.18	192.00	186.87	190.97	189.99	402
2025-11-19	181.94	183.57	181.94	182.70	181.76	1,792
2025-11-18	180.47	182.56	178.56	181.94	181.01	151
2025-11-17	189.95	190.37	180.94	180.94	180.01	183
2025-11-14	191.83	191.83	188.83	188.83	187.86	174
2025-11-13	196.73	196.73	192.55	192.55	191.56	2,032
2025-11-12	196.26	198.31	196.26	197.92	196.90	6,043
2025-11-11	194.49	196.63	193.30	195.21	194.21	5,208
2025-11-10	192.86	197.38	192.86	195.71	194.70	201
2025-11-07	195.48	196.80	195.48	196.80	195.79	949
2025-11-06	192.34	196.63	192.34	195.61	194.60	1,550
2025-11-05	194.55	196.27	191.81	196.27	195.26	2,751
2025-11-04	192.47	194.88	192.47	194.55	193.55	218
2025-11-03	194.39	194.59	192.66	194.12	193.12	407
2025-10-31	194.28	194.94	192.36	194.40	193.40	988

← NewerPage 4 of 21 · 1,248 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.