American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 161.00 | 161.83 | 160.70 | 161.65 | 160.55 | 300 |
| 2025-08-07 | 163.06 | 163.06 | 159.65 | 160.14 | 159.05 | 103 |
| 2025-08-06 | 162.82 | 162.82 | 160.80 | 160.80 | 159.71 | 2,018 |
| 2025-08-05 | 164.64 | 165.04 | 163.86 | 163.94 | 162.83 | 202 |
| 2025-08-04 | 162.58 | 164.62 | 162.58 | 164.07 | 162.96 | 1,079 |
| 2025-08-01 | 163.99 | 163.99 | 160.25 | 162.47 | 161.37 | 1,461 |
| 2025-07-31 | 170.25 | 170.69 | 167.32 | 167.32 | 166.18 | 1,671 |
| 2025-07-30 | 172.57 | 175.06 | 168.08 | 175.06 | 173.87 | 1,918 |
| 2025-07-29 | 174.44 | 174.44 | 171.75 | 171.78 | 170.61 | 381 |
| 2025-07-28 | 169.92 | 175.36 | 169.92 | 173.43 | 172.25 | 1,071 |
| 2025-07-25 | 171.40 | 173.99 | 170.49 | 173.39 | 172.21 | 2,766 |
| 2025-07-24 | 170.37 | 171.37 | 169.70 | 169.70 | 168.55 | 1,029 |
| 2025-07-23 | 170.09 | 171.40 | 169.84 | 170.75 | 169.59 | 610 |
| 2025-07-22 | 170.00 | 170.19 | 168.98 | 169.77 | 168.62 | 319 |
| 2025-07-21 | 173.74 | 173.74 | 168.89 | 170.00 | 168.84 | 850 |
| 2025-07-18 | 175.50 | 175.50 | 168.01 | 172.01 | 170.84 | 2,489 |
| 2025-07-17 | 175.67 | 175.67 | 174.33 | 175.44 | 174.25 | 24,562 |
| 2025-07-16 | 172.71 | 173.87 | 171.04 | 173.20 | 172.02 | 1,385 |
| 2025-07-15 | 174.98 | 175.45 | 172.71 | 172.71 | 171.54 | 1,741 |
| 2025-07-14 | 173.91 | 179.40 | 173.91 | 179.40 | 178.18 | 574 |
| 2025-07-11 | 180.20 | 181.00 | 177.19 | 177.46 | 176.25 | 7,554 |
| 2025-07-10 | 176.31 | 180.61 | 176.00 | 180.20 | 178.98 | 756 |
| 2025-07-09 | 174.13 | 175.24 | 173.41 | 175.02 | 173.83 | 42 |
| 2025-07-08 | 178.34 | 178.34 | 173.12 | 173.73 | 172.55 | 286 |
| 2025-07-07 | 176.14 | 178.63 | 176.05 | 176.57 | 175.37 | 1,685 |
| 2025-07-04 | 177.00 | 178.00 | 176.14 | 176.14 | 174.94 | 71 |
| 2025-07-03 | 177.40 | 178.62 | 176.77 | 176.94 | 175.74 | 2,397 |
| 2025-07-02 | 175.87 | 176.71 | 175.00 | 175.86 | 174.66 | 379 |
| 2025-07-01 | 172.45 | 176.90 | 172.44 | 175.87 | 174.38 | 3,256 |
| 2025-06-30 | 175.18 | 175.18 | 172.41 | 173.13 | 171.67 | 514 |
| 2025-06-27 | 171.79 | 174.77 | 171.79 | 173.77 | 172.30 | 1,177 |
| 2025-06-26 | 170.25 | 171.58 | 170.00 | 171.53 | 170.08 | 1,038 |
| 2025-06-25 | 170.74 | 172.06 | 170.35 | 171.55 | 170.10 | 1,300 |
| 2025-06-24 | 166.68 | 170.24 | 166.64 | 170.23 | 168.79 | 1,372 |
| 2025-06-23 | 165.53 | 165.53 | 161.50 | 164.41 | 163.02 | 1,383 |
| 2025-06-20 | 163.41 | 164.70 | 162.84 | 164.32 | 162.93 | 190 |
| 2025-06-18 | 161.18 | 164.30 | 161.06 | 163.41 | 162.03 | 290 |
| 2025-06-17 | 158.30 | 161.37 | 158.30 | 161.09 | 159.73 | 822 |
| 2025-06-16 | 162.00 | 163.32 | 160.01 | 161.54 | 160.17 | 2,528 |
| 2025-06-13 | 163.00 | 167.16 | 158.94 | 167.16 | 165.75 | 854 |
| 2025-06-12 | 165.00 | 165.49 | 163.40 | 165.04 | 163.64 | 14,701 |
| 2025-06-11 | 167.60 | 167.62 | 165.77 | 165.82 | 164.42 | 11,994 |
| 2025-06-10 | 167.00 | 167.74 | 166.20 | 166.44 | 165.03 | 3,066 |
| 2025-06-09 | 168.60 | 168.97 | 167.13 | 167.91 | 166.49 | 4,289 |
| 2025-06-06 | 166.10 | 169.78 | 166.10 | 168.53 | 167.10 | 3,283 |
| 2025-06-05 | 168.78 | 168.78 | 164.95 | 166.10 | 164.70 | 2,666 |
| 2025-06-04 | 167.15 | 168.23 | 167.10 | 167.14 | 165.73 | 1,501 |
| 2025-06-03 | 169.16 | 169.16 | 167.00 | 168.13 | 166.71 | 289 |
| 2025-06-02 | 170.90 | 170.90 | 165.15 | 169.99 | 168.55 | 863 |
| 2025-05-30 | 169.22 | 169.43 | 166.99 | 169.20 | 167.77 | 682 |
| 2025-05-29 | 167.88 | 168.06 | 165.68 | 167.54 | 166.12 | 2,392 |
| 2025-05-28 | 166.89 | 192.98 | 166.74 | 192.98 | 191.35 | 397 |
| 2025-05-27 | 163.96 | 165.98 | 163.60 | 165.89 | 164.49 | 1,168 |
| 2025-05-26 | 161.52 | 170.29 | 158.30 | 164.36 | 162.97 | 2,810 |
| 2025-05-23 | 160.24 | 162.47 | 160.24 | 161.52 | 160.15 | 1,093 |
| 2025-05-22 | 158.16 | 163.54 | 158.16 | 163.34 | 161.96 | 114 |
| 2025-05-21 | 166.76 | 166.81 | 161.25 | 161.39 | 160.03 | 1,209 |
| 2025-05-20 | 168.35 | 168.45 | 167.36 | 167.92 | 166.50 | 403 |
| 2025-05-19 | 168.39 | 169.80 | 168.00 | 168.89 | 167.46 | 1,632 |
| 2025-05-16 | 172.28 | 172.28 | 170.10 | 170.23 | 168.79 | 465 |
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.