American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	79.360	79.360	76.550	77.060	74.832	2,425
2022-12-15	80.190	80.190	78.180	79.970	77.658	5,636
2022-12-14	83.390	84.120	81.450	81.450	79.095	2,181
2022-12-13	83.200	85.000	82.370	83.390	80.979	546
2022-12-12	80.960	83.980	80.960	83.130	80.727	3,129
2022-12-09	79.680	81.300	79.680	81.070	78.726	154
2022-12-08	80.560	81.600	79.680	79.680	77.376	2,304
2022-12-07	80.810	81.810	80.160	80.570	78.241	5,457
2022-12-06	81.120	82.720	77.750	81.320	78.969	276
2022-12-05	81.850	83.600	80.960	82.390	80.008	2,220
2022-12-02	81.800	81.850	79.920	81.850	79.484	859
2022-12-01	82.410	82.410	80.340	81.800	79.435	1,995
2022-11-30	81.430	81.440	79.570	81.340	78.988	1,239
2022-11-29	80.940	81.450	80.300	81.420	79.066	3,643
2022-11-28	81.440	82.270	80.920	80.940	78.600	1,393
2022-11-25	83.180	83.680	82.150	83.520	81.105	1,568
2022-11-24	81.030	83.150	80.460	80.760	78.425	454
2022-11-23	79.960	83.270	79.960	82.690	80.299	154
2022-11-22	79.940	83.340	79.940	82.240	79.862	2,353
2022-11-21	81.090	81.800	79.940	79.980	77.668	305
2022-11-18	82.200	82.200	80.910	81.120	78.775	1,833
2022-11-17	81.920	82.240	81.140	81.140	78.794	2,614
2022-11-16	81.600	82.400	81.590	82.320	79.940	998
2022-11-14	82.240	83.210	80.800	81.600	79.241	580
2022-11-11	83.200	83.870	82.620	82.620	80.231	3,704
2022-11-10	81.590	83.560	81.590	82.950	80.552	5,723
2022-11-09	77.760	77.760	75.200	75.200	73.026	1,885
2022-11-08	75.780	77.440	75.780	77.440	75.201	1,643
2022-11-07	74.850	76.100	73.570	75.780	73.589	3,877
2022-11-04	71.850	73.750	70.650	71.500	69.433	137,966
2022-11-03	75.430	75.430	69.500	69.500	67.491	983
2022-11-01	78.080	78.080	74.990	75.430	73.249	7,783
2022-10-31	79.690	79.690	76.790	77.040	74.813	526
2022-10-28	77.340	80.480	77.340	79.690	77.386	543
2022-10-27	78.000	79.950	77.340	77.340	75.104	560
2022-10-26	79.090	79.350	78.570	79.350	77.056	388
2022-10-25	74.870	78.090	74.870	77.970	75.716	1,154
2022-10-24	73.930	75.540	73.500	74.850	72.686	1,113
2022-10-21	73.000	73.000	68.890	72.020	69.938	1,630
2022-10-20	75.450	76.620	73.020	74.250	72.103	680
2022-10-19	77.160	77.160	73.020	73.020	70.909	222
2022-10-18	75.380	77.050	75.380	76.470	74.259	260
2022-10-17	72.940	75.010	72.940	74.910	72.744	247
2022-10-14	74.760	75.550	72.730	72.920	70.812	748
2022-10-13	71.000	74.800	70.980	74.760	72.599	254
2022-10-11	71.150	72.350	70.660	71.960	69.880	1,916
2022-10-10	71.700	72.230	71.150	71.260	69.025	555
2022-10-07	72.750	73.130	71.830	72.360	70.090	1,836
2022-10-06	74.100	75.150	73.800	73.800	71.485	818
2022-10-05	73.950	75.490	73.950	75.300	72.938	762
2022-10-04	74.250	75.600	74.110	75.600	73.229	398
2022-10-03	72.690	72.710	71.000	72.640	70.362	3,585
2022-09-30	73.810	74.740	72.680	72.830	70.546	441
2022-09-29	74.250	74.420	73.800	73.800	71.485	350
2022-09-28	74.000	75.440	73.360	75.440	73.074	568
2022-09-27	73.310	74.020	73.290	73.890	71.572	432
2022-09-26	74.890	75.820	74.190	74.190	71.863	263
2022-09-23	73.170	73.940	72.610	73.170	70.875	437
2022-09-22	76.480	76.480	73.120	73.920	71.601	1,274
2022-09-21	78.000	80.000	78.000	78.030	75.583	1,404

← NewerPage 17 of 21 · 1,248 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.