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 |
| 2026-09-18 | 160.01 | 161.28 | 159.21 | 161.28 | 161.28 | 201 |
| 2026-09-17 | 162.72 | 162.87 | 160.48 | 160.48 | 160.48 | 18,480 |
| 2026-09-16 | 165.50 | 165.50 | 160.46 | 161.58 | 161.58 | 378 |
| 2026-09-15 | 169.13 | 169.13 | 167.11 | 167.44 | 167.44 | 94 |
| 2026-09-14 | 168.47 | 168.80 | 167.62 | 168.47 | 168.47 | 221 |
| 2026-09-11 | 164.48 | 166.92 | 164.48 | 166.32 | 166.32 | 1,907 |
| 2026-09-10 | 164.93 | 164.93 | 164.64 | 164.64 | 164.64 | 200 |
| 2026-09-09 | 167.76 | 167.76 | 164.45 | 165.02 | 165.02 | 5,745 |
| 2026-09-08 | 165.70 | 166.94 | 164.96 | 166.09 | 166.09 | 2,456 |
| 2026-09-04 | 167.20 | 168.24 | 166.11 | 166.11 | 166.11 | 1,254 |
| 2026-09-03 | 169.82 | 169.82 | 168.30 | 168.64 | 168.64 | 12 |
| 2026-09-02 | 169.15 | 169.15 | 168.20 | 168.46 | 168.46 | 21 |
| 2026-09-01 | 171.01 | 171.01 | 166.83 | 167.31 | 167.31 | 133 |
| 2026-08-31 | 171.01 | 171.39 | 171.01 | 171.36 | 171.36 | 104 |
| 2026-08-28 | 173.59 | 173.59 | 173.06 | 173.06 | 173.06 | 33 |
| 2026-08-27 | 172.00 | 172.21 | 171.53 | 172.21 | 172.21 | 828 |
| 2026-08-26 | 174.06 | 174.06 | 172.80 | 173.57 | 173.57 | 2,021 |
| 2026-08-25 | 174.26 | 174.29 | 173.30 | 173.30 | 173.30 | 21 |
| 2026-08-24 | 175.61 | 175.61 | 169.11 | 169.11 | 169.11 | 2,023 |
| 2026-08-21 | 172.99 | 173.17 | 171.53 | 172.72 | 172.72 | 120 |
| 2026-08-20 | 175.00 | 175.00 | 172.98 | 172.98 | 172.98 | 173 |
| 2026-08-19 | 176.40 | 178.26 | 175.00 | 175.50 | 175.50 | 659 |
| 2026-08-18 | 171.28 | 176.76 | 171.28 | 176.76 | 176.76 | 3,712 |
| 2026-08-17 | 178.00 | 178.00 | 174.78 | 174.78 | 174.78 | 697 |
| 2026-08-14 | 180.14 | 180.14 | 178.56 | 179.20 | 179.20 | 379 |
| 2026-08-13 | 177.17 | 179.28 | 176.91 | 178.68 | 178.68 | 377 |
| 2026-08-12 | 176.44 | 177.17 | 175.00 | 177.17 | 177.17 | 27 |
| 2026-08-11 | 175.63 | 176.44 | 175.63 | 176.44 | 176.44 | 27 |
| 2026-08-10 | 172.89 | 173.05 | 172.39 | 172.98 | 172.98 | 2,077 |
| 2026-08-07 | 175.80 | 175.80 | 172.99 | 173.10 | 173.10 | 27 |
| 2026-08-06 | 175.75 | 175.75 | 174.96 | 174.96 | 174.96 | 51 |
| 2026-08-05 | 179.00 | 179.47 | 177.69 | 178.74 | 178.74 | 214 |
| 2026-08-04 | 176.26 | 178.38 | 176.26 | 178.02 | 178.02 | 50 |
| 2026-08-03 | 174.74 | 175.27 | 174.04 | 175.27 | 175.27 | 22 |
| 2026-07-31 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | 1 |
| 2026-07-30 | 168.12 | 171.23 | 168.12 | 171.23 | 171.23 | 26 |
| 2026-07-29 | 171.64 | 171.74 | 169.54 | 169.54 | 169.54 | 21 |
| 2026-07-28 | 171.02 | 171.86 | 171.02 | 171.02 | 171.02 | 231 |
| 2026-07-27 | 167.96 | 171.60 | 167.96 | 171.60 | 171.60 | 18 |
Page 1 of 3 · 126 trading daysOlder →
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.