American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 167.80 | 171.29 | 167.70 | 170.57 | 169.13 | 2,273 |
| 2025-05-14 | 169.00 | 169.45 | 167.51 | 167.51 | 166.09 | 3,838 |
| 2025-05-13 | 168.15 | 169.89 | 168.15 | 169.48 | 168.05 | 692 |
| 2025-05-12 | 163.00 | 170.00 | 163.00 | 169.07 | 167.64 | 6,298 |
| 2025-05-09 | 162.85 | 162.85 | 159.54 | 160.23 | 158.87 | 407 |
| 2025-05-08 | 158.95 | 161.98 | 158.95 | 161.23 | 159.87 | 1,738 |
| 2025-05-07 | 157.88 | 159.48 | 157.88 | 158.95 | 157.61 | 1,338 |
| 2025-05-06 | 157.50 | 159.16 | 157.43 | 157.53 | 156.20 | 114 |
| 2025-05-05 | 154.00 | 160.27 | 154.00 | 158.70 | 157.36 | 4,104 |
| 2025-05-02 | 151.11 | 157.03 | 151.11 | 156.31 | 154.99 | 1,458 |
| 2025-04-30 | 152.00 | 152.00 | 146.75 | 151.11 | 149.83 | 1,095 |
| 2025-04-29 | 149.50 | 150.84 | 148.46 | 149.98 | 148.71 | 1,021 |
| 2025-04-28 | 151.59 | 151.59 | 148.90 | 149.23 | 147.97 | 1,184 |
| 2025-04-25 | 150.78 | 151.31 | 149.78 | 150.00 | 148.73 | 153 |
| 2025-04-24 | 148.43 | 151.76 | 148.20 | 151.62 | 150.34 | 140 |
| 2025-04-23 | 146.01 | 152.60 | 146.01 | 148.43 | 147.17 | 83 |
| 2025-04-22 | 143.52 | 144.52 | 142.67 | 144.52 | 143.30 | 309 |
| 2025-04-17 | 148.65 | 148.88 | 146.28 | 146.28 | 145.04 | 1,490 |
| 2025-04-16 | 152.59 | 152.59 | 147.85 | 148.65 | 147.39 | 327 |
| 2025-04-15 | 150.10 | 152.66 | 150.00 | 152.66 | 151.37 | 463 |
| 2025-04-14 | 151.99 | 151.99 | 148.16 | 150.18 | 148.91 | 2,173 |
| 2025-04-11 | 143.81 | 147.02 | 143.81 | 147.02 | 145.78 | 18 |
| 2025-04-10 | 152.25 | 152.25 | 142.38 | 144.54 | 143.32 | 881 |
| 2025-04-09 | 140.04 | 153.80 | 139.65 | 153.18 | 151.88 | 1,045 |
| 2025-04-08 | 136.79 | 145.03 | 136.79 | 138.65 | 137.48 | 747 |
| 2025-04-07 | 133.99 | 139.85 | 131.07 | 136.79 | 135.63 | 3,717 |
| 2025-04-04 | 137.13 | 138.80 | 132.85 | 135.78 | 134.63 | 1,678 |
| 2025-04-03 | 146.35 | 146.35 | 139.17 | 139.93 | 138.75 | 2,470 |
| 2025-04-02 | 154.09 | 158.06 | 154.09 | 157.35 | 155.72 | 706 |
| 2025-04-01 | 152.84 | 154.15 | 151.55 | 154.15 | 152.55 | 1,616 |
| 2025-03-31 | 154.59 | 154.59 | 149.27 | 152.84 | 151.25 | 1,297 |
| 2025-03-28 | 156.60 | 156.60 | 151.60 | 153.05 | 151.46 | 6,412 |
| 2025-03-27 | 158.10 | 158.10 | 155.54 | 156.60 | 154.97 | 108 |
| 2025-03-26 | 159.89 | 161.04 | 157.23 | 157.69 | 156.05 | 14,718 |
| 2025-03-25 | 159.89 | 159.89 | 157.88 | 159.89 | 158.23 | 602 |
| 2025-03-24 | 156.01 | 159.89 | 156.01 | 159.89 | 158.23 | 1,108 |
| 2025-03-21 | 154.49 | 154.49 | 152.10 | 154.49 | 152.89 | 927 |
| 2025-03-20 | 154.08 | 155.29 | 152.32 | 154.49 | 152.89 | 2,257 |
| 2025-03-19 | 149.95 | 153.19 | 149.95 | 152.55 | 150.97 | 710 |
| 2025-03-18 | 149.70 | 157.82 | 147.89 | 157.82 | 156.18 | 757 |
| 2025-03-17 | 152.99 | 159.93 | 148.61 | 159.93 | 158.27 | 37,327 |
| 2025-03-14 | 150.31 | 159.97 | 149.11 | 159.97 | 158.31 | 2,215 |
| 2025-03-13 | 152.31 | 152.31 | 147.50 | 148.58 | 147.04 | 1,528 |
| 2025-03-12 | 147.98 | 160.00 | 147.98 | 160.00 | 158.34 | 998 |
| 2025-03-11 | 149.51 | 152.66 | 148.50 | 151.00 | 149.43 | 5,990 |
| 2025-03-10 | 158.40 | 158.40 | 151.13 | 152.23 | 150.65 | 7,901 |
| 2025-03-07 | 160.69 | 162.93 | 153.61 | 162.93 | 161.24 | 6,364 |
| 2025-03-06 | 162.50 | 162.50 | 158.54 | 160.69 | 159.02 | 606 |
| 2025-03-05 | 170.68 | 183.00 | 162.90 | 183.00 | 181.10 | 612 |
| 2025-02-28 | 171.87 | 184.77 | 171.87 | 184.77 | 182.85 | 71,020 |
| 2025-02-27 | 173.67 | 185.40 | 171.18 | 185.40 | 183.47 | 2,759 |
| 2025-02-26 | 170.36 | 185.46 | 170.36 | 185.46 | 183.53 | 1,262 |
| 2025-02-25 | 170.76 | 171.64 | 166.80 | 171.00 | 169.22 | 432 |
| 2025-02-24 | 170.59 | 170.92 | 167.72 | 170.43 | 168.66 | 898 |
| 2025-02-21 | 174.08 | 174.24 | 168.48 | 169.86 | 168.10 | 1,894 |
| 2025-02-20 | 176.50 | 176.50 | 170.47 | 173.02 | 171.22 | 6,116 |
| 2025-02-19 | 179.87 | 182.00 | 174.69 | 182.00 | 180.11 | 469 |
| 2025-02-18 | 178.68 | 178.74 | 175.95 | 176.06 | 174.23 | 3,604 |
| 2025-02-17 | 176.77 | 181.98 | 169.68 | 181.98 | 180.09 | 9,610 |
| 2025-02-14 | 176.54 | 177.66 | 176.18 | 176.77 | 174.93 | 396 |
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.