American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 177.15 | 178.61 | 176.34 | 177.77 | 175.92 | 234 |
| 2025-02-12 | 180.06 | 180.06 | 175.27 | 175.87 | 174.04 | 60,556 |
| 2025-02-11 | 179.50 | 179.50 | 176.70 | 178.27 | 176.42 | 1,721 |
| 2025-02-10 | 183.66 | 184.66 | 177.71 | 179.78 | 177.91 | 768 |
| 2025-02-07 | 184.83 | 185.39 | 183.14 | 183.66 | 181.75 | 223 |
| 2025-02-06 | 187.41 | 187.91 | 182.80 | 183.20 | 181.30 | 11,070 |
| 2025-02-05 | 181.81 | 185.64 | 181.81 | 185.31 | 183.38 | 346 |
| 2025-02-04 | 179.12 | 185.10 | 179.12 | 181.80 | 179.91 | 819 |
| 2025-02-03 | 184.00 | 184.15 | 182.16 | 182.78 | 180.88 | 723 |
| 2025-01-31 | 186.56 | 186.56 | 184.00 | 184.00 | 182.09 | 292 |
| 2025-01-30 | 188.38 | 189.23 | 186.13 | 186.13 | 184.20 | 465 |
| 2025-01-29 | 184.02 | 186.17 | 182.64 | 182.64 | 180.74 | 1,300 |
| 2025-01-28 | 187.43 | 187.43 | 183.33 | 184.25 | 182.34 | 918 |
| 2025-01-27 | 189.47 | 189.47 | 185.28 | 186.79 | 184.85 | 2,033 |
| 2025-01-24 | 191.64 | 192.72 | 185.34 | 187.81 | 185.86 | 2,835 |
| 2025-01-23 | 192.95 | 193.40 | 190.96 | 193.20 | 191.19 | 2,385 |
| 2025-01-22 | 192.95 | 192.95 | 189.15 | 190.55 | 188.57 | 132 |
| 2025-01-21 | 191.10 | 192.38 | 190.43 | 191.29 | 189.30 | 1,863 |
| 2025-01-20 | 189.95 | 191.65 | 187.73 | 189.01 | 187.05 | 14,495 |
| 2025-01-17 | 188.11 | 190.46 | 188.11 | 189.65 | 187.68 | 1,028 |
| 2025-01-16 | 187.92 | 189.04 | 187.67 | 188.11 | 186.16 | 228 |
| 2025-01-15 | 183.24 | 189.23 | 181.62 | 187.92 | 185.97 | 6,159 |
| 2025-01-14 | 180.58 | 181.84 | 179.10 | 181.06 | 179.18 | 7,353 |
| 2025-01-13 | 178.87 | 180.58 | 176.22 | 180.58 | 178.70 | 5,161 |
| 2025-01-10 | 183.82 | 183.82 | 179.31 | 179.74 | 177.87 | 1,623 |
| 2025-01-09 | 186.78 | 186.78 | 182.00 | 182.00 | 180.11 | 14,814 |
| 2025-01-08 | 184.36 | 186.23 | 183.38 | 184.28 | 182.37 | 1,828 |
| 2025-01-07 | 184.23 | 185.22 | 180.07 | 183.30 | 181.40 | 2,496 |
| 2025-01-06 | 187.39 | 187.39 | 183.76 | 184.62 | 182.70 | 453 |
| 2025-01-03 | 184.78 | 186.80 | 183.88 | 184.98 | 183.06 | 954 |
| 2025-01-02 | 182.07 | 193.82 | 182.00 | 183.60 | 181.69 | 2,891 |
| 2024-12-30 | 184.07 | 185.77 | 182.65 | 184.33 | 182.42 | 187 |
| 2024-12-27 | 187.91 | 188.27 | 185.26 | 185.26 | 183.07 | 395 |
| 2024-12-26 | 187.00 | 187.91 | 185.85 | 187.80 | 185.58 | 903 |
| 2024-12-23 | 184.31 | 187.00 | 182.26 | 187.00 | 184.79 | 260 |
| 2024-12-20 | 176.96 | 184.02 | 176.17 | 182.48 | 180.32 | 823 |
| 2024-12-19 | 179.12 | 183.50 | 178.80 | 180.15 | 178.02 | 651 |
| 2024-12-18 | 186.10 | 187.38 | 181.35 | 182.12 | 179.97 | 1,278 |
| 2024-12-17 | 186.63 | 186.86 | 182.82 | 183.88 | 181.71 | 453 |
| 2024-12-16 | 182.79 | 185.79 | 182.79 | 185.79 | 183.59 | 462 |
| 2024-12-13 | 184.92 | 184.92 | 181.53 | 182.79 | 180.63 | 303 |
| 2024-12-12 | 179.00 | 184.93 | 177.89 | 184.93 | 182.74 | 396 |
| 2024-12-11 | 183.00 | 183.80 | 180.31 | 181.42 | 179.28 | 586 |
| 2024-12-10 | 179.84 | 184.59 | 179.18 | 183.00 | 180.84 | 287 |
| 2024-12-09 | 188.36 | 188.36 | 179.97 | 180.77 | 178.63 | 1,199 |
| 2024-12-06 | 181.35 | 184.70 | 180.34 | 184.05 | 181.87 | 545 |
| 2024-12-05 | 182.44 | 182.44 | 179.56 | 181.35 | 179.21 | 911 |
| 2024-12-04 | 183.16 | 183.89 | 181.62 | 183.89 | 181.72 | 686 |
| 2024-12-03 | 182.99 | 184.95 | 182.75 | 184.07 | 181.89 | 739 |
| 2024-12-02 | 184.29 | 185.70 | 182.34 | 182.73 | 180.57 | 774 |
| 2024-11-29 | 184.98 | 186.95 | 181.98 | 183.23 | 181.06 | 1,396 |
| 2024-11-28 | 180.26 | 184.25 | 180.07 | 183.19 | 181.03 | 455 |
| 2024-11-27 | 178.80 | 182.98 | 178.01 | 182.98 | 180.82 | 1,397 |
| 2024-11-26 | 178.88 | 185.15 | 175.63 | 185.15 | 182.96 | 874 |
| 2024-11-25 | 177.09 | 177.54 | 174.88 | 177.11 | 175.02 | 1,108 |
| 2024-11-22 | 170.14 | 175.33 | 170.13 | 174.85 | 172.78 | 1,305 |
| 2024-11-21 | 167.50 | 170.73 | 167.50 | 170.14 | 168.13 | 1,101 |
| 2024-11-19 | 164.61 | 165.49 | 162.05 | 164.61 | 162.66 | 1,741 |
| 2024-11-18 | 167.46 | 167.46 | 163.39 | 164.73 | 162.78 | 466 |
| 2024-11-14 | 167.41 | 168.00 | 166.24 | 167.46 | 165.48 | 450 |
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.