American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 194.28 | 194.94 | 192.36 | 194.40 | 193.40 | 988 |
| 2025-10-30 | 193.74 | 196.79 | 193.69 | 193.75 | 192.75 | 8,973 |
| 2025-10-29 | 192.63 | 193.00 | 191.00 | 191.00 | 190.02 | 497 |
| 2025-10-28 | 193.81 | 194.01 | 193.32 | 193.43 | 192.44 | 467 |
| 2025-10-27 | 194.90 | 194.99 | 192.87 | 193.50 | 192.51 | 7,271 |
| 2025-10-24 | 194.57 | 194.93 | 192.89 | 192.98 | 191.99 | 207 |
| 2025-10-23 | 189.93 | 191.40 | 189.40 | 190.90 | 189.92 | 359 |
| 2025-10-22 | 191.40 | 192.81 | 188.58 | 189.93 | 188.95 | 1,448 |
| 2025-10-21 | 189.58 | 191.48 | 188.58 | 191.48 | 190.50 | 591 |
| 2025-10-20 | 191.16 | 191.16 | 184.42 | 187.80 | 186.84 | 496 |
| 2025-10-17 | 182.46 | 189.26 | 180.55 | 189.26 | 188.29 | 11,019 |
| 2025-10-16 | 181.41 | 181.60 | 174.92 | 175.06 | 174.16 | 972 |
| 2025-10-15 | 178.86 | 183.38 | 178.86 | 181.41 | 180.48 | 172 |
| 2025-10-14 | 177.80 | 183.48 | 177.80 | 181.79 | 180.86 | 1,619 |
| 2025-10-13 | 175.75 | 176.57 | 174.77 | 176.57 | 175.66 | 42 |
| 2025-10-10 | 173.25 | 176.52 | 173.25 | 174.08 | 173.19 | 198 |
| 2025-10-09 | 174.59 | 175.72 | 174.39 | 174.39 | 173.49 | 1,089 |
| 2025-10-08 | 175.30 | 175.30 | 173.06 | 173.06 | 171.88 | 69 |
| 2025-10-07 | 177.53 | 177.53 | 174.25 | 175.32 | 174.13 | 605 |
| 2025-10-06 | 175.89 | 176.41 | 173.92 | 176.04 | 174.84 | 191 |
| 2025-10-03 | 176.40 | 177.20 | 175.86 | 175.89 | 174.69 | 173 |
| 2025-10-02 | 175.79 | 177.00 | 174.60 | 176.58 | 175.38 | 52 |
| 2025-10-01 | 178.22 | 178.28 | 174.95 | 174.95 | 173.76 | 423 |
| 2025-09-30 | 181.90 | 181.90 | 174.71 | 176.45 | 175.25 | 806 |
| 2025-09-29 | 180.29 | 181.80 | 180.29 | 181.80 | 180.56 | 438 |
| 2025-09-26 | 183.59 | 183.59 | 182.31 | 182.52 | 181.28 | 655 |
| 2025-09-25 | 182.76 | 182.76 | 178.49 | 182.31 | 181.07 | 203 |
| 2025-09-24 | 182.29 | 182.60 | 179.95 | 180.95 | 179.72 | 161 |
| 2025-09-23 | 181.99 | 184.14 | 179.85 | 179.85 | 178.63 | 757 |
| 2025-09-22 | 183.70 | 184.68 | 181.40 | 182.52 | 181.28 | 445 |
| 2025-09-19 | 181.60 | 183.30 | 181.00 | 182.20 | 180.96 | 269 |
| 2025-09-18 | 177.59 | 181.60 | 177.59 | 181.60 | 180.37 | 3,257 |
| 2025-09-17 | 174.13 | 178.50 | 174.13 | 177.59 | 176.38 | 207 |
| 2025-09-16 | 174.08 | 174.08 | 171.95 | 173.23 | 172.05 | 480 |
| 2025-09-15 | 173.60 | 175.27 | 173.30 | 173.74 | 172.56 | 136 |
| 2025-09-12 | 175.02 | 175.02 | 174.16 | 174.16 | 172.98 | 24 |
| 2025-09-11 | 176.63 | 177.65 | 175.99 | 177.50 | 176.29 | 84 |
| 2025-09-10 | 174.43 | 174.96 | 173.34 | 174.06 | 172.88 | 279 |
| 2025-09-09 | 177.80 | 177.80 | 174.63 | 176.50 | 175.30 | 83 |
| 2025-09-08 | 176.82 | 177.26 | 176.21 | 176.58 | 175.38 | 843 |
| 2025-09-05 | 176.33 | 179.53 | 175.75 | 176.76 | 175.56 | 1,563 |
| 2025-09-04 | 177.94 | 180.35 | 176.84 | 179.93 | 178.71 | 1,178 |
| 2025-09-03 | 180.63 | 180.63 | 175.55 | 176.17 | 174.97 | 37 |
| 2025-09-02 | 178.88 | 181.31 | 176.92 | 181.09 | 179.86 | 1,705 |
| 2025-09-01 | 179.79 | 179.79 | 179.00 | 179.37 | 178.15 | 70 |
| 2025-08-29 | 177.77 | 180.00 | 177.76 | 179.14 | 177.92 | 3,209 |
| 2025-08-28 | 175.88 | 176.80 | 175.55 | 176.51 | 175.31 | 2,784 |
| 2025-08-27 | 174.98 | 175.39 | 174.49 | 175.02 | 173.83 | 2,878 |
| 2025-08-26 | 171.91 | 173.81 | 171.91 | 173.79 | 172.61 | 1,024 |
| 2025-08-25 | 174.99 | 174.99 | 170.77 | 171.20 | 170.04 | 1,052 |
| 2025-08-22 | 169.01 | 174.00 | 169.01 | 173.30 | 172.12 | 4,190 |
| 2025-08-21 | 168.10 | 168.10 | 167.96 | 167.96 | 166.82 | 132 |
| 2025-08-20 | 168.30 | 169.15 | 166.69 | 169.15 | 168.00 | 81 |
| 2025-08-19 | 163.61 | 168.51 | 163.61 | 168.51 | 167.36 | 583 |
| 2025-08-18 | 166.72 | 166.95 | 166.20 | 166.95 | 165.82 | 14 |
| 2025-08-15 | 164.90 | 165.29 | 164.54 | 165.06 | 163.94 | 1,092 |
| 2025-08-14 | 164.33 | 166.23 | 164.33 | 166.16 | 165.03 | 2,358 |
| 2025-08-13 | 164.88 | 165.71 | 163.61 | 165.03 | 163.91 | 8,280 |
| 2025-08-12 | 164.16 | 164.69 | 162.81 | 162.94 | 161.83 | 27 |
| 2025-08-11 | 161.49 | 161.87 | 161.07 | 161.25 | 160.15 | 8 |
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.