American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	92.100	95.300	92.100	95.290	91.759	178
2021-12-30	92.190	92.190	91.060	91.060	87.686	78,033
2021-12-29	93.190	93.840	93.000	93.840	90.363	390
2021-12-28	92.880	93.190	92.530	93.190	89.737	533
2021-12-27	93.680	93.680	92.530	92.530	89.101	282
2021-12-23	92.070	94.680	92.070	93.110	89.660	3,210
2021-12-22	92.700	93.400	92.150	92.290	88.870	1,310
2021-12-21	91.010	92.350	91.010	91.950	88.543	86
2021-12-20	90.190	90.190	88.140	89.520	86.203	140
2021-12-17	90.000	91.370	89.910	91.340	87.955	250
2021-12-16	93.450	93.500	92.300	93.010	89.564	240
2021-12-15	93.720	93.780	90.800	92.850	89.410	1,498
2021-12-14	91.490	92.930	90.920	92.810	89.371	355
2021-12-13	94.140	94.140	92.000	93.370	89.910	4,400
2021-12-10	94.200	94.280	93.700	94.240	90.748	116
2021-12-09	93.340	94.300	93.310	94.200	90.709	474
2021-12-08	94.490	94.490	93.630	93.690	90.218	889
2021-12-07	94.050	95.580	93.350	93.350	89.891	2,638
2021-12-06	89.950	92.650	89.950	91.250	87.869	1,131
2021-12-03	88.700	88.700	87.520	88.090	84.826	766
2021-12-02	85.290	89.010	85.290	88.650	85.365	1,112
2021-12-01	87.100	87.950	85.680	85.780	82.601	998
2021-11-30	87.480	87.480	85.600	85.800	82.621	1,080
2021-11-29	88.720	90.100	87.500	88.980	85.683	4,659
2021-11-26	88.950	88.950	86.590	87.750	84.498	517
2021-11-25	96.340	96.340	96.040	96.040	92.481	70
2021-11-24	95.940	96.350	95.210	96.350	92.780	232
2021-11-23	96.300	96.300	95.200	95.610	92.067	1,975
2021-11-22	97.400	97.400	96.160	96.300	92.732	271
2021-11-19	96.490	97.400	95.340	97.400	93.791	3,270
2021-11-18	100.20	100.20	98.000	98.900	95.235	2,926
2021-11-17	99.800	99.830	98.250	99.690	95.996	591
2021-11-16	100.20	100.30	99.140	99.900	96.198	299
2021-11-12	98.160	99.430	98.160	99.430	95.746	1,544
2021-11-11	99.000	99.000	98.000	98.160	94.523	1,588
2021-11-10	97.400	100.69	97.400	100.60	96.872	2,627
2021-11-09	98.400	99.450	98.000	99.000	95.332	708
2021-11-08	99.400	101.10	99.200	99.840	96.141	1,138
2021-11-05	98.000	98.210	97.240	97.550	93.935	642
2021-11-04	96.600	97.100	96.240	96.900	93.309	896
2021-11-03	100.12	100.12	96.430	96.600	93.021	2,274
2021-11-01	98.900	99.190	98.520	98.930	95.264	829
2021-10-29	99.150	99.320	97.670	98.290	94.648	570
2021-10-28	99.960	99.960	97.400	97.840	94.215	1,446
2021-10-27	101.70	101.70	99.320	99.600	95.909	397
2021-10-26	101.20	102.00	99.770	100.93	97.190	2,884
2021-10-25	105.63	105.63	101.07	101.20	97.450	1,053
2021-10-22	103.91	107.20	103.58	105.54	101.63	5,196
2021-10-21	99.650	100.60	99.500	100.18	96.468	2,199
2021-10-20	98.470	99.700	98.470	99.650	95.958	474
2021-10-19	98.000	99.100	98.000	98.820	95.158	172
2021-10-18	97.140	97.990	96.910	97.600	93.984	886
2021-10-15	95.750	96.640	95.490	96.640	93.059	135
2021-10-14	94.540	94.540	94.490	94.490	90.989	530

← NewerPage 21 of 21 · 1,254 trading days

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.