American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	84.440	84.440	83.220	84.040	81.791	9,787
2023-03-14	83.500	86.190	83.500	85.770	83.475	5,299
2023-03-13	84.190	84.410	82.620	82.620	80.409	9,748
2023-03-10	89.100	89.100	81.090	85.680	83.387	8,318
2023-03-09	90.900	91.510	89.000	89.110	86.725	2,085
2023-03-08	90.540	91.440	89.100	89.100	86.715	1,585
2023-03-07	92.460	92.460	90.540	90.540	88.117	2,152
2023-03-06	93.960	94.810	92.330	92.460	89.986	5,315
2023-03-03	92.520	93.960	90.720	93.960	91.445	4,199
2023-03-02	91.640	92.160	90.180	91.210	88.769	3,260
2023-03-01	89.820	92.050	89.460	91.190	88.750	272,077
2023-02-28	89.820	91.680	89.460	90.950	88.516	9,550
2023-02-27	90.450	91.800	90.070	90.260	87.844	619
2023-02-24	90.090	91.020	89.450	90.000	87.591	4,569
2023-02-23	90.290	90.360	88.720	90.360	87.942	196
2023-02-22	89.190	90.290	89.190	90.290	87.874	190
2023-02-17	91.650	91.680	90.550	91.150	88.711	518
2023-02-16	93.930	93.930	92.340	92.340	89.869	503
2023-02-15	94.110	94.620	93.520	93.940	91.426	438
2023-02-14	93.290	94.580	92.660	94.110	91.591	3,775
2023-02-13	93.000	93.800	92.980	93.290	90.793	1,008
2023-02-10	93.100	93.670	92.530	93.450	90.949	705
2023-02-09	95.000	95.310	93.350	94.140	91.621	267
2023-02-08	93.650	94.500	92.560	92.560	90.083	12,664
2023-02-07	90.360	93.160	90.360	91.010	88.574	4,699
2023-02-06	92.340	92.340	90.780	90.780	88.350	2,054
2023-02-03	86.580	92.290	86.000	91.150	88.711	750
2023-02-02	85.140	87.300	85.140	87.290	84.954	213
2023-02-01	88.500	88.500	86.940	87.400	85.061	6,236
2023-01-31	87.520	88.760	87.520	88.500	86.132	959
2023-01-30	87.520	90.940	87.210	88.770	86.394	109,714
2023-01-27	79.000	89.570	79.000	87.520	85.178	12,877
2023-01-26	79.680	80.400	78.210	78.240	76.146	1,903
2023-01-25	78.240	79.470	78.050	79.470	77.343	1,914
2023-01-24	80.000	80.480	79.040	79.670	77.538	803
2023-01-23	78.590	80.070	78.080	80.000	77.859	368
2023-01-20	77.400	78.920	76.200	78.590	76.487	3,571
2023-01-19	77.800	78.990	74.000	78.990	76.876	2,961
2023-01-18	79.360	79.360	77.440	77.800	75.718	1,946
2023-01-17	80.030	80.030	77.760	77.760	75.679	580
2023-01-16	80.040	80.040	78.830	79.550	77.421	140
2023-01-13	78.640	80.040	77.560	80.040	77.898	628
2023-01-12	78.720	80.120	78.560	78.640	76.535	182
2023-01-11	79.300	79.730	78.730	79.030	76.915	171
2023-01-10	78.800	79.040	76.740	76.740	74.686	365
2023-01-09	79.000	80.320	79.000	79.360	77.236	286
2023-01-06	77.440	78.420	77.440	78.420	76.321	108
2023-01-05	81.540	83.000	78.330	78.470	76.370	109
2023-01-04	80.890	82.880	80.890	81.540	79.358	3,785
2023-01-03	79.650	80.900	76.070	80.560	78.231	5,572
2023-01-02	77.220	79.580	75.030	78.290	76.027	541
2022-12-29	76.140	77.690	74.850	77.220	74.988	377
2022-12-28	78.300	78.300	75.750	76.140	73.939	125
2022-12-27	77.350	77.550	77.260	77.550	75.308	273
2022-12-26	75.560	77.180	75.560	75.710	73.521	418
2022-12-23	74.810	75.960	74.420	75.300	73.123	2,848
2022-12-22	75.390	75.390	73.980	74.770	72.608	1,350
2022-12-21	75.910	76.760	75.900	75.900	73.706	328
2022-12-20	76.160	76.800	75.370	75.910	73.715	2,871
2022-12-19	77.280	77.620	76.000	76.160	73.958	336

← NewerPage 16 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.