American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	79.550	79.550	78.380	79.330	76.842	1,006
2022-09-19	80.290	80.770	79.170	80.100	77.588	480
2022-09-16	80.320	80.800	79.770	80.290	77.772	818
2022-09-15	80.640	82.720	80.640	81.820	79.254	428
2022-09-14	80.160	81.360	79.660	80.280	77.762	393
2022-09-13	82.840	82.840	79.500	79.500	77.006	1,746
2022-09-12	80.920	83.200	80.920	82.850	80.251	613
2022-09-09	79.840	81.680	79.840	81.680	79.118	1,319
2022-09-08	78.690	80.110	78.480	79.500	77.006	1,543
2022-09-06	77.850	78.600	76.950	77.850	75.408	1,366
2022-09-05	78.620	81.750	75.000	75.000	72.648	188
2022-09-02	79.160	79.460	77.170	78.170	75.718	3,984
2022-09-01	77.680	80.230	76.910	78.580	76.115	3,834
2022-08-31	80.720	80.720	79.450	79.450	76.958	652
2022-08-30	78.020	78.920	77.710	78.920	76.445	559
2022-08-29	78.640	78.640	78.000	78.020	75.573	1,217
2022-08-26	82.640	82.640	80.000	80.140	77.626	1,346
2022-08-25	82.080	82.880	81.870	82.640	80.048	196
2022-08-24	80.070	81.390	80.070	81.270	78.721	68
2022-08-23	81.360	81.360	80.080	80.080	77.568	397
2022-08-22	83.300	83.300	81.320	81.360	78.808	711
2022-08-19	84.620	85.010	84.110	84.230	81.588	620
2022-08-18	84.720	85.600	83.000	84.880	82.218	670
2022-08-17	85.360	85.360	83.960	84.580	81.927	513
2022-08-16	85.000	85.360	84.310	85.360	82.683	572
2022-08-15	83.760	84.560	83.730	84.480	81.830	443
2022-08-12	83.600	84.150	83.360	83.760	81.133	842
2022-08-11	76.000	84.320	76.000	83.790	81.162	2,691
2022-08-10	80.950	82.940	80.950	82.580	79.990	776
2022-08-09	80.800	81.520	80.690	80.960	78.421	622
2022-08-08	81.420	82.380	80.400	80.720	78.188	516
2022-08-05	82.160	82.810	81.020	82.810	80.213	1,891
2022-08-04	81.780	85.000	81.490	85.000	82.334	413
2022-08-03	80.300	82.480	80.300	82.420	79.835	3,407
2022-08-02	80.000	80.620	78.560	79.760	77.258	5,757
2022-08-01	80.150	81.330	78.960	79.420	76.929	93,446
2022-07-29	79.100	79.760	78.720	79.680	77.181	194
2022-07-28	79.490	79.490	78.320	78.320	75.863	366
2022-07-27	80.420	80.420	78.050	79.190	76.706	836
2022-07-26	82.320	82.320	80.380	80.380	77.859	232
2022-07-25	83.270	83.270	82.480	82.550	79.961	751
2022-07-22	86.010	87.600	84.290	84.570	81.917	215
2022-07-21	81.570	82.190	80.880	82.190	79.612	165
2022-07-20	79.770	81.550	79.600	81.550	78.992	773
2022-07-19	78.790	79.750	78.790	79.750	77.249	16
2022-07-18	77.780	78.080	76.630	76.630	74.226	216
2022-07-15	74.600	77.110	74.600	76.860	74.449	88
2022-07-14	73.500	74.400	73.500	74.090	71.766	107
2022-07-13	74.480	74.720	74.480	74.720	72.376	6
2022-07-12	74.000	76.040	74.000	76.040	73.655	20
2022-07-11	75.170	75.740	75.170	75.740	73.364	128
2022-07-08	75.000	75.000	74.740	74.740	72.396	105
2022-07-07	76.070	76.070	75.600	75.600	73.229	5
2022-07-06	75.400	75.400	75.400	75.400	73.035	3
2022-07-05	74.480	75.280	73.400	75.280	72.919	3,177
2022-07-04	75.180	75.180	75.180	75.180	72.822	101
2022-07-01	72.380	73.690	72.380	73.690	71.379	18
2022-06-30	72.210	72.310	72.100	72.310	70.042	28
2022-06-29	73.360	73.360	72.280	72.280	70.013	243
2022-06-28	75.810	75.810	74.980	74.980	72.458	13

← NewerPage 18 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.