American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 167.41 | 168.00 | 166.24 | 167.46 | 165.48 | 450 |
| 2024-11-13 | 167.50 | 168.79 | 165.82 | 167.40 | 165.42 | 681 |
| 2024-11-12 | 170.43 | 170.43 | 165.84 | 165.84 | 163.88 | 1,645 |
| 2024-11-11 | 169.40 | 169.92 | 167.70 | 168.75 | 166.76 | 500 |
| 2024-11-08 | 165.90 | 167.40 | 164.95 | 165.02 | 163.07 | 441 |
| 2024-11-07 | 167.80 | 167.80 | 162.24 | 163.20 | 161.27 | 2,365 |
| 2024-11-06 | 163.00 | 168.30 | 163.00 | 168.30 | 166.31 | 3,397 |
| 2024-11-05 | 157.12 | 159.23 | 156.39 | 158.30 | 156.43 | 204 |
| 2024-11-04 | 158.72 | 158.72 | 155.74 | 156.00 | 154.16 | 262 |
| 2024-11-01 | 157.12 | 160.20 | 157.11 | 160.20 | 158.31 | 1,053 |
| 2024-10-31 | 158.40 | 158.40 | 155.20 | 157.12 | 155.26 | 1,057 |
| 2024-10-30 | 156.96 | 158.88 | 156.63 | 157.59 | 155.73 | 3,789 |
| 2024-10-29 | 155.40 | 156.30 | 154.05 | 156.14 | 154.29 | 1,661 |
| 2024-10-28 | 153.00 | 154.94 | 152.73 | 154.94 | 153.11 | 333 |
| 2024-10-25 | 152.55 | 155.15 | 152.26 | 153.00 | 151.19 | 739 |
| 2024-10-24 | 155.58 | 155.58 | 152.99 | 152.99 | 151.18 | 129 |
| 2024-10-23 | 154.72 | 155.70 | 153.61 | 154.03 | 152.21 | 312 |
| 2024-10-22 | 154.05 | 155.70 | 153.20 | 155.09 | 153.26 | 50,595 |
| 2024-10-21 | 156.46 | 158.19 | 153.86 | 154.40 | 152.58 | 1,954 |
| 2024-10-18 | 154.40 | 158.72 | 152.91 | 156.46 | 154.61 | 1,621 |
| 2024-10-17 | 160.56 | 162.58 | 160.56 | 162.24 | 160.32 | 329 |
| 2024-10-16 | 157.69 | 159.78 | 157.43 | 158.97 | 157.09 | 378 |
| 2024-10-15 | 157.50 | 158.52 | 156.75 | 157.30 | 155.44 | 1,807 |
| 2024-10-14 | 157.28 | 157.58 | 153.88 | 157.58 | 155.72 | 684 |
| 2024-10-11 | 153.01 | 155.92 | 152.85 | 155.72 | 153.88 | 4,911 |
| 2024-10-10 | 153.54 | 153.54 | 150.60 | 151.35 | 149.56 | 262 |
| 2024-10-09 | 149.85 | 152.01 | 149.40 | 152.01 | 150.21 | 401 |
| 2024-10-08 | 149.09 | 149.24 | 147.93 | 148.80 | 147.04 | 187 |
| 2024-10-07 | 148.50 | 151.05 | 148.49 | 150.44 | 148.66 | 645 |
| 2024-10-04 | 149.70 | 151.06 | 147.89 | 151.06 | 149.27 | 85 |
| 2024-10-03 | 147.70 | 148.47 | 146.43 | 147.32 | 145.58 | 185 |
| 2024-10-02 | 145.80 | 147.85 | 145.80 | 147.85 | 146.10 | 164 |
| 2024-10-01 | 147.31 | 147.86 | 146.16 | 147.28 | 145.28 | 1,090 |
| 2024-09-30 | 147.14 | 147.34 | 146.01 | 147.31 | 145.31 | 794 |
| 2024-09-27 | 146.85 | 147.78 | 145.85 | 147.29 | 145.29 | 1,585 |
| 2024-09-26 | 144.60 | 146.45 | 144.60 | 146.45 | 144.46 | 637 |
| 2024-09-25 | 146.31 | 155.99 | 145.84 | 155.99 | 153.87 | 251 |
| 2024-09-24 | 149.73 | 149.73 | 144.06 | 145.08 | 143.11 | 331 |
| 2024-09-23 | 149.41 | 150.60 | 148.24 | 148.24 | 146.22 | 161 |
| 2024-09-20 | 147.50 | 149.37 | 147.50 | 148.71 | 146.69 | 71 |
| 2024-09-19 | 144.98 | 146.25 | 144.98 | 145.49 | 143.51 | 280 |
| 2024-09-18 | 146.96 | 146.96 | 142.84 | 143.49 | 141.54 | 211 |
| 2024-09-17 | 145.03 | 146.82 | 145.03 | 145.50 | 143.52 | 610 |
| 2024-09-16 | 143.45 | 144.82 | 143.38 | 144.41 | 142.45 | 77 |
| 2024-09-13 | 144.75 | 144.75 | 143.35 | 143.87 | 141.91 | 264 |
| 2024-09-12 | 144.82 | 144.82 | 143.00 | 143.32 | 141.37 | 341 |
| 2024-09-11 | 138.23 | 143.45 | 137.70 | 143.21 | 141.26 | 4,724 |
| 2024-09-10 | 141.57 | 141.57 | 136.80 | 138.58 | 136.70 | 792 |
| 2024-09-09 | 133.89 | 141.31 | 133.89 | 140.26 | 138.35 | 301 |
| 2024-09-06 | 140.40 | 140.65 | 136.19 | 136.63 | 134.77 | 145 |
| 2024-09-05 | 141.50 | 141.50 | 138.80 | 140.27 | 138.36 | 142 |
| 2024-09-04 | 142.87 | 144.16 | 141.50 | 141.97 | 140.04 | 215 |
| 2024-09-03 | 143.99 | 145.00 | 143.13 | 143.13 | 141.18 | 4,110 |
| 2024-09-02 | 144.09 | 155.95 | 139.97 | 142.79 | 140.85 | 2,876 |
| 2024-08-30 | 148.00 | 148.00 | 144.04 | 144.09 | 142.13 | 3,637 |
| 2024-08-29 | 144.36 | 147.55 | 144.36 | 145.86 | 143.88 | 1,352 |
| 2024-08-28 | 141.86 | 142.50 | 140.83 | 142.50 | 140.56 | 105 |
| 2024-08-27 | 140.50 | 140.61 | 140.18 | 140.45 | 138.54 | 27 |
| 2024-08-26 | 139.94 | 140.40 | 138.81 | 139.04 | 137.15 | 288 |
| 2024-08-23 | 138.45 | 138.45 | 137.16 | 137.93 | 136.05 | 252 |
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.