American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 159.49 | 161.60 | 159.49 | 160.58 | 160.58 | 222 |
| 2026-10-19 | 157.76 | 161.00 | 157.48 | 161.00 | 161.00 | 1,925 |
| 2026-10-16 | 162.40 | 162.40 | 158.61 | 159.04 | 159.04 | 157 |
| 2026-10-15 | 156.99 | 160.22 | 156.04 | 160.22 | 160.22 | 2,660 |
| 2026-10-14 | 155.84 | 155.84 | 153.60 | 154.50 | 154.50 | 213 |
| 2026-10-13 | 158.08 | 158.08 | 154.72 | 155.68 | 155.68 | 480 |
| 2026-10-09 | 152.60 | 159.70 | 152.40 | 153.45 | 153.45 | 597 |
| 2026-10-08 | 157.40 | 157.40 | 151.03 | 152.30 | 151.80 | 1,241 |
| 2026-10-07 | 151.24 | 159.00 | 149.50 | 159.00 | 158.48 | 240 |
| 2026-10-06 | 154.00 | 154.00 | 151.35 | 151.95 | 151.46 | 1,919 |
| 2026-10-05 | 154.00 | 154.00 | 149.44 | 151.82 | 151.33 | 636 |
| 2026-10-02 | 156.01 | 159.66 | 156.01 | 157.96 | 157.96 | 1,159 |
| 2026-10-01 | 157.31 | 157.66 | 156.00 | 157.37 | 157.37 | 1,177 |
| 2026-09-30 | 158.48 | 158.72 | 157.29 | 157.58 | 157.58 | 423 |
| 2026-09-29 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 166 |
| 2026-09-28 | 161.49 | 161.49 | 159.02 | 159.67 | 159.67 | 1,295 |
| 2026-09-25 | 160.15 | 160.95 | 158.42 | 160.45 | 160.45 | 552 |
| 2026-09-24 | 156.66 | 158.07 | 155.63 | 157.98 | 157.98 | 1,548 |
| 2026-09-23 | 157.27 | 157.27 | 155.92 | 155.96 | 155.96 | 175 |
| 2026-09-22 | 161.77 | 161.77 | 156.08 | 156.08 | 156.08 | 592 |
| 2026-09-21 | 158.88 | 163.00 | 158.88 | 163.00 | 163.00 | 1,335 |
Page 1 of 1 · 21 trading days
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.