American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	76.490	76.490	75.360	75.360	72.825	72
2022-06-24	75.480	76.490	75.480	76.490	73.917	5,661
2022-06-23	73.760	73.760	73.650	73.650	71.173	44
2022-06-22	74.200	74.990	73.720	74.660	72.149	163
2022-06-21	76.040	76.040	74.230	74.830	72.313	122
2022-06-20	74.480	74.480	74.480	74.480	71.975	0
2022-06-17	73.830	74.690	71.050	74.480	71.975	1,278
2022-06-15	74.620	75.330	73.430	73.830	71.347	459
2022-06-14	75.040	75.040	73.780	73.780	71.298	36
2022-06-13	75.700	75.700	74.890	75.050	72.526	105
2022-06-10	78.490	78.490	76.810	76.810	74.226	236
2022-06-09	80.510	80.510	79.280	79.440	76.768	16
2022-06-08	81.520	81.580	81.040	81.040	78.314	88
2022-06-07	82.070	82.160	82.030	82.160	79.396	30
2022-06-06	81.280	81.290	79.760	79.760	77.077	104
2022-06-03	80.480	80.480	80.030	80.030	77.338	3
2022-06-02	80.130	80.550	80.120	80.480	77.773	224
2022-06-01	79.330	80.130	78.940	80.130	77.435	63
2022-05-31	79.360	80.980	79.280	80.400	77.696	876
2022-05-30	80.480	80.480	80.480	80.480	77.773	0
2022-05-27	79.380	80.480	78.800	80.480	77.773	710
2022-05-26	78.910	78.910	78.860	78.860	76.207	26
2022-05-25	77.380	77.760	76.740	77.470	74.864	612
2022-05-24	73.850	74.630	73.850	74.560	72.052	48
2022-05-23	75.640	76.680	75.600	76.250	73.685	263
2022-05-20	75.450	75.450	73.440	74.410	71.907	1,788
2022-05-19	77.790	77.790	75.550	75.650	73.105	95
2022-05-18	79.360	79.600	77.440	77.800	75.183	761
2022-05-17	79.880	80.230	79.880	80.230	77.531	5,592
2022-05-16	80.210	80.210	80.210	80.210	77.512	0
2022-05-13	79.840	80.210	79.840	80.210	77.512	74
2022-05-12	79.500	79.590	78.000	78.000	75.376	2,273
2022-05-11	82.800	84.080	81.080	81.680	78.933	1,330
2022-05-10	82.480	83.290	82.000	83.100	80.305	193
2022-05-09	83.670	83.760	82.840	83.490	80.682	133
2022-05-06	84.680	84.680	84.380	84.380	81.542	54
2022-05-05	88.000	88.000	85.420	85.420	82.547	158
2022-05-04	86.070	87.030	86.070	86.980	84.054	195
2022-05-03	86.390	86.390	85.300	85.670	82.788	333
2022-05-02	86.490	86.490	85.110	86.440	83.533	2,147
2022-04-29	88.470	88.470	86.670	86.670	83.755	913
2022-04-28	88.250	90.880	88.250	90.460	87.417	34
2022-04-27	88.230	88.460	88.190	88.250	85.282	42
2022-04-26	89.640	90.540	89.470	89.470	86.461	1,740
2022-04-25	87.640	89.640	87.460	89.640	86.625	2,570
2022-04-22	87.210	87.600	85.140	87.200	84.267	4,151
2022-04-20	87.740	87.740	86.820	87.210	84.277	5,103
2022-04-19	87.300	87.300	87.240	87.270	84.335	3,115
2022-04-18	85.270	85.830	85.180	85.600	82.721	241
2022-04-14	85.760	86.130	85.090	85.270	82.402	336
2022-04-13	81.720	84.080	81.720	84.080	81.252	165
2022-04-12	82.730	82.730	81.720	81.720	78.971	226
2022-04-11	86.030	86.030	83.700	83.950	81.126	345
2022-04-08	87.670	87.900	86.290	86.290	83.388	202
2022-04-07	86.060	87.530	84.750	86.650	83.735	219
2022-04-06	86.090	86.610	86.090	86.310	83.407	505
2022-04-05	87.650	87.650	86.260	86.260	83.188	150
2022-04-04	87.030	87.030	86.100	86.100	83.034	370
2022-04-01	88.380	88.380	87.530	87.530	84.413	21
2022-03-31	90.040	90.180	89.500	89.500	86.313	66

← NewerPage 19 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.