American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 322.00 | 322.00 | 321.01 | 322.00 | 322.00 | 212 |
| 2026-10-21 | 321.01 | 325.00 | 321.01 | 325.00 | 325.00 | 287 |
| 2026-10-20 | 317.97 | 320.00 | 317.97 | 320.00 | 320.00 | 112 |
| 2026-10-19 | 313.50 | 313.50 | 312.68 | 313.50 | 313.50 | 184 |
| 2026-10-16 | 316.26 | 317.50 | 316.26 | 317.50 | 317.50 | 597 |
| 2026-10-15 | 307.50 | 313.84 | 304.10 | 313.49 | 313.49 | 7,645 |
| 2026-10-14 | 310.50 | 313.00 | 304.97 | 305.33 | 305.33 | 4,475 |
| 2026-10-13 | 312.50 | 315.00 | 308.07 | 309.00 | 309.00 | 3,153 |
| 2026-10-12 | 309.50 | 313.25 | 306.67 | 312.35 | 312.35 | 6,611 |
| 2026-10-09 | 305.50 | 308.62 | 302.00 | 305.50 | 305.50 | 4,068 |
| 2026-10-08 | 302.50 | 306.45 | 300.00 | 302.50 | 302.50 | 5,635 |
| 2026-10-07 | 304.50 | 308.68 | 299.05 | 300.50 | 300.50 | 6,859 |
| 2026-10-06 | 304.50 | 308.00 | 302.16 | 304.06 | 304.06 | 8,916 |
| 2026-10-05 | 303.50 | 306.69 | 300.19 | 303.57 | 303.57 | 1,445 |
| 2026-10-02 | 302.50 | 306.00 | 298.58 | 302.50 | 302.50 | 3,176 |
| 2026-10-01 | 303.50 | 308.49 | 297.33 | 298.00 | 298.00 | 5,017 |
| 2026-09-30 | 307.50 | 309.00 | 300.99 | 307.50 | 307.50 | 1,606 |
| 2026-09-29 | 306.50 | 309.00 | 303.87 | 304.67 | 304.67 | 4,227 |
| 2026-09-28 | 309.50 | 310.00 | 304.27 | 306.87 | 306.87 | 1,935 |
| 2026-09-25 | 306.50 | 309.78 | 303.00 | 306.50 | 306.50 | 8,689 |
| 2026-09-24 | 303.50 | 305.85 | 299.91 | 303.50 | 303.50 | 6,039 |
| 2026-09-23 | 307.50 | 316.82 | 302.45 | 303.50 | 303.50 | 6,909 |
| 2026-09-22 | 314.50 | 319.90 | 306.02 | 307.06 | 307.06 | 3,313 |
| 2026-09-21 | 313.50 | 316.41 | 310.49 | 313.25 | 313.25 | 4,987 |
| 2026-09-18 | 313.50 | 314.00 | 308.61 | 310.50 | 310.50 | 6,537 |
| 2026-09-17 | 314.50 | 320.00 | 312.43 | 314.50 | 314.50 | 2,049 |
| 2026-09-16 | 326.00 | 327.89 | 314.73 | 315.50 | 315.50 | 3,955 |
| 2026-09-15 | 325.00 | 330.00 | 322.02 | 325.41 | 325.41 | 875 |
| 2026-09-14 | 325.00 | 328.18 | 319.00 | 326.80 | 326.80 | 1,185 |
| 2026-09-11 | 323.00 | 326.90 | 319.00 | 323.00 | 323.00 | 2,991 |
| 2026-09-10 | 324.00 | 325.89 | 319.00 | 320.00 | 320.00 | 3,842 |
| 2026-09-09 | 326.00 | 329.92 | 321.00 | 321.00 | 321.00 | 1,444 |
| 2026-09-08 | 324.00 | 329.54 | 321.50 | 324.00 | 324.00 | 3,212 |
| 2026-09-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-04 | 328.00 | 333.00 | 324.78 | 328.00 | 328.00 | 3,820 |
| 2026-09-03 | 330.00 | 335.00 | 327.00 | 330.00 | 330.00 | 1,523 |
| 2026-09-02 | 325.00 | 332.71 | 321.40 | 329.00 | 329.00 | 1,599 |
| 2026-09-01 | 330.00 | 335.03 | 324.01 | 326.15 | 326.15 | 3,886 |
| 2026-08-28 | 335.00 | 340.00 | 331.85 | 336.00 | 336.00 | 1,579 |
| 2026-08-27 | 336.00 | 338.14 | 330.00 | 335.00 | 335.00 | 3,956 |
| 2026-08-26 | 336.00 | 340.70 | 333.51 | 335.73 | 335.73 | 1,970 |
| 2026-08-25 | 339.00 | 342.40 | 334.18 | 337.45 | 337.45 | 895 |
| 2026-08-24 | 334.00 | 344.04 | 332.00 | 338.14 | 338.14 | 3,262 |
| 2026-08-21 | 332.00 | 337.08 | 330.30 | 336.00 | 336.00 | 1,207 |
| 2026-08-20 | 340.50 | 343.50 | 331.63 | 334.00 | 334.00 | 981 |
| 2026-08-19 | 339.00 | 345.23 | 335.80 | 343.50 | 343.50 | 1,291 |
| 2026-08-18 | 335.00 | 340.84 | 332.35 | 338.43 | 338.43 | 453 |
| 2026-08-17 | 341.50 | 344.80 | 337.69 | 338.10 | 338.10 | 1,722 |
| 2026-08-14 | 341.50 | 347.00 | 340.00 | 343.50 | 343.50 | 894 |
| 2026-08-13 | 346.50 | 349.00 | 340.03 | 344.50 | 344.50 | 401 |
| 2026-08-12 | 341.50 | 342.04 | 336.61 | 340.50 | 340.50 | 1,247 |
| 2026-08-11 | 338.00 | 344.04 | 336.61 | 341.59 | 341.59 | 931 |
| 2026-08-10 | 341.50 | 344.00 | 336.80 | 337.91 | 337.91 | 1,684 |
| 2026-08-07 | 342.50 | 345.84 | 338.00 | 340.50 | 340.50 | 1,406 |
| 2026-08-06 | 349.50 | 352.61 | 334.00 | 346.50 | 346.50 | 969 |
| 2026-08-05 | 347.50 | 352.49 | 343.42 | 348.50 | 348.50 | 5,863 |
| 2026-08-04 | 344.50 | 348.50 | 340.00 | 347.81 | 347.81 | 4,377 |
| 2026-08-03 | 340.50 | 345.00 | 336.25 | 343.43 | 343.43 | 4,439 |
| 2026-07-31 | 339.00 | 342.72 | 333.47 | 338.00 | 338.00 | 1,067 |
| 2026-07-30 | 331.00 | 339.50 | 327.00 | 331.00 | 331.00 | 10,028 |
Page 1 of 21 · 1,234 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-31 | 0.8200 USD |
| 2025-10-09 | 0.8200 USD |
| 2025-07-02 | 0.8200 USD |
| 2025-04-03 | 0.8200 USD |
| 2025-01-02 | 0.7000 USD |
| 2024-10-03 | 0.7000 USD |
| 2024-07-05 | 0.7000 USD |
| 2024-04-04 | 0.7000 USD |
| 2024-01-04 | 0.6000 USD |
| 2023-10-05 | 0.6000 USD |
| 2023-07-06 | 0.6000 USD |
| 2023-04-05 | 0.6000 USD |
| 2023-01-05 | 0.5200 USD |
| 2022-10-13 | 0.5200 USD |
| 2022-06-30 | 0.5200 USD |
| 2022-04-07 | 0.5200 USD |
| 2022-01-06 | 0.4300 USD |
| 2021-10-07 | 0.4300 USD |
| 2021-07-01 | 0.4300 USD |
| 2021-03-31 | 0.4300 USD |
| 2021-01-07 | 0.4300 USD |
| 2020-10-08 | 0.4300 USD |
| 2020-07-01 | 0.4300 USD |
| 2020-04-02 | 0.4300 USD |
| 2020-01-02 | 0.4300 USD |
| 2019-10-03 | 0.4300 USD |
| 2019-07-03 | 0.3900 USD |
| 2019-04-04 | 0.3900 USD |
| 2019-01-03 | 0.3900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.