American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	90.720	90.720	90.270	90.370	87.152	546
2022-03-29	91.450	91.450	90.720	90.720	87.489	163
2022-03-28	90.360	90.500	89.370	90.140	86.930	158
2022-03-25	90.490	91.470	89.720	89.720	86.525	945
2022-03-24	90.990	91.380	90.420	90.810	87.576	611
2022-03-23	93.100	93.690	90.080	90.270	87.055	269
2022-03-22	93.570	94.450	93.570	94.060	90.711	358
2022-03-21	95.800	95.800	92.700	93.500	90.170	835
2022-03-18	94.800	95.560	94.770	95.180	91.791	676
2022-03-17	94.800	94.800	93.250	94.240	90.884	419
2022-03-16	91.730	93.000	90.990	91.270	88.020	4,124
2022-03-15	90.090	91.440	89.370	90.720	87.489	3,047
2022-03-14	87.930	88.890	87.770	88.590	85.435	1,519
2022-03-11	85.500	86.130	85.500	85.580	82.532	91
2022-03-10	84.480	85.930	84.340	84.840	81.819	1,080
2022-03-09	82.320	85.110	82.320	84.480	81.472	852
2022-03-08	80.930	82.600	80.930	81.120	78.231	354
2022-03-07	83.500	83.700	81.360	81.360	78.463	1,160
2022-03-04	90.720	90.720	86.800	87.600	84.481	618
2022-03-03	91.720	91.890	90.020	90.130	86.920	1,478
2022-03-02	100.99	100.99	91.720	91.720	88.454	1,887
2022-02-25	97.200	104.00	92.620	104.00	100.30	4,919
2022-02-24	91.910	95.580	91.910	95.580	92.176	486
2022-02-23	96.200	97.700	94.520	94.980	91.598	578
2022-02-22	100.00	100.00	97.400	97.400	93.932	1,315
2022-02-21	100.78	100.78	100.53	100.53	96.950	14
2022-02-18	101.67	101.67	99.910	99.910	96.352	109
2022-02-17	101.67	101.67	100.71	101.00	97.403	88
2022-02-16	101.77	102.59	101.67	101.67	98.050	109
2022-02-15	102.60	102.80	101.77	101.77	98.146	927
2022-02-14	99.810	101.20	99.000	100.38	96.805	1,769
2022-02-11	101.76	103.00	100.25	100.50	96.921	1,610
2022-02-10	102.63	102.70	102.20	102.20	98.561	1,645
2022-02-09	102.80	104.50	102.40	102.60	98.946	2,259
2022-02-08	100.00	102.30	99.750	101.76	98.136	2,188
2022-02-07	99.170	99.170	98.440	98.800	95.282	484
2022-02-04	97.230	100.60	97.230	99.500	95.957	552
2022-02-03	97.410	97.900	97.170	97.230	93.768	1,906
2022-02-02	97.000	97.600	96.600	97.200	93.739	624
2022-02-01	95.400	96.700	95.400	96.600	93.160	111
2022-01-31	95.000	95.400	94.030	95.400	92.003	125
2022-01-28	90.900	94.950	90.900	94.770	91.395	5,055
2022-01-27	94.700	94.900	92.590	92.590	89.293	236
2022-01-26	95.760	96.450	94.680	95.120	91.733	266
2022-01-25	89.640	95.350	89.640	94.590	91.222	6,367
2022-01-24	86.230	86.250	84.870	85.980	82.918	302
2022-01-21	87.500	87.500	86.220	86.220	83.150	728
2022-01-20	88.000	88.190	86.660	87.500	84.384	366
2022-01-19	90.360	90.360	88.010	88.010	84.876	409
2022-01-18	92.170	92.520	91.610	92.520	89.225	372
2022-01-17	93.720	93.910	92.750	92.750	89.447	52
2022-01-14	92.310	92.610	91.820	92.610	89.312	128
2022-01-13	96.310	96.440	95.750	95.750	92.340	32
2022-01-12	97.100	97.560	96.840	96.900	93.449	134
2022-01-11	98.130	98.130	97.600	97.800	94.317	172
2022-01-10	98.200	99.700	97.400	97.800	94.317	1,202
2022-01-07	98.600	98.600	98.130	98.600	95.089	259
2022-01-06	98.410	98.700	97.900	98.700	95.185	522
2022-01-05	99.780	100.60	98.570	98.570	95.060	1,702
2022-01-04	96.110	98.980	96.110	98.600	94.946	4,399

← NewerPage 20 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.