American Express Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	84.390	85.520	84.150	85.100	83.020	1,320
2023-06-12	84.000	84.520	83.950	84.390	82.327	2,290
2023-06-09	83.980	84.200	83.370	83.730	81.683	1,002
2023-06-07	84.110	84.640	83.960	84.470	82.405	1,467
2023-06-06	83.520	84.680	83.520	84.110	82.054	7,493
2023-06-05	82.450	82.670	81.870	82.580	80.561	2,951
2023-06-02	80.800	84.180	80.800	83.320	81.283	6,403
2023-06-01	80.750	82.070	79.960	81.270	79.283	10,052
2023-05-31	80.100	80.750	79.850	80.750	78.776	4,476
2023-05-30	78.650	80.250	78.650	79.560	77.615	3,423
2023-05-29	78.650	78.650	77.290	77.320	75.430	607
2023-05-26	77.000	78.730	77.000	78.160	76.249	13,698
2023-05-25	74.820	75.900	74.820	75.900	74.045	736
2023-05-24	75.000	75.000	74.400	74.730	72.903	2,984
2023-05-23	76.500	77.100	75.860	75.860	74.006	1,163
2023-05-22	77.250	77.400	75.860	75.860	74.006	5,481
2023-05-19	79.690	79.690	75.850	76.420	74.552	451
2023-05-18	74.850	76.150	74.850	76.150	74.288	605
2023-05-17	73.800	75.300	73.800	74.970	73.137	6,116
2023-05-16	73.100	74.030	72.920	73.580	71.781	224
2023-05-15	72.300	73.610	72.300	73.210	71.420	4,366
2023-05-12	73.200	73.200	71.820	72.870	71.089	596
2023-05-11	73.010	73.670	72.750	73.200	71.411	4,817
2023-05-10	75.320	76.120	73.450	73.730	71.928	13,587
2023-05-09	76.650	76.660	75.870	76.340	74.474	1,809
2023-05-08	77.100	77.100	75.500	76.660	74.786	1,099
2023-05-05	75.710	75.750	75.290	75.310	73.469	8,776
2023-05-04	75.600	75.600	73.580	74.260	72.445	15,388
2023-05-03	77.010	77.430	75.600	75.600	73.752	7,887
2023-05-02	80.180	80.180	76.720	76.940	75.059	18,699
2023-04-28	79.020	80.460	78.720	80.180	78.220	7,000
2023-04-27	79.130	79.130	78.190	79.020	77.088	1,447
2023-04-26	79.540	79.540	78.370	78.370	76.454	2,718
2023-04-25	80.550	80.550	79.030	79.240	77.303	4,725
2023-04-24	80.560	82.970	80.560	80.990	79.010	3,893
2023-04-20	84.220	84.220	78.370	81.810	79.810	5,417
2023-04-19	83.010	84.480	82.950	84.220	82.161	4,994
2023-04-18	81.070	82.170	81.070	82.170	80.161	3,998
2023-04-17	80.000	80.450	79.550	80.340	78.376	2,981
2023-04-14	79.310	81.400	79.310	80.000	78.044	341
2023-04-13	79.080	79.940	78.210	79.940	77.986	4,653
2023-04-12	81.600	81.600	78.500	78.630	76.708	6,795
2023-04-11	81.000	81.320	80.230	81.320	79.332	1,886
2023-04-10	80.100	81.740	80.100	81.450	79.459	3,714
2023-04-06	80.960	81.330	80.100	80.100	78.142	1,650
2023-04-05	81.000	82.720	80.910	82.720	80.698	2,360
2023-04-04	82.340	83.520	81.890	81.890	79.888	169
2023-04-03	83.240	83.710	82.290	83.110	80.886	5,195
2023-03-31	82.500	83.420	82.450	82.960	80.740	372
2023-03-30	83.640	84.220	82.280	82.280	80.078	17,135
2023-03-29	82.720	84.410	82.720	84.030	81.781	5,930
2023-03-28	82.940	83.970	81.430	81.600	79.416	6,187
2023-03-27	84.320	85.340	80.000	80.000	77.859	10,906
2023-03-24	84.150	84.320	83.130	83.130	80.905	5,810
2023-03-23	85.990	87.220	85.100	85.100	82.822	8,496
2023-03-22	87.890	87.890	84.970	84.970	82.696	8,574
2023-03-21	86.190	86.250	84.830	85.250	82.968	19,950
2023-03-20	82.900	83.820	81.010	81.010	78.842	3,439
2023-03-17	83.300	83.300	81.960	82.960	80.740	6,503
2023-03-16	83.540	84.970	83.540	83.640	81.402	2,729

← NewerPage 15 of 21 · 1,254 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.