American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	250.00	250.00	243.42	244.93	241.23	4,996
2024-08-20	254.15	254.62	252.34	253.30	249.48	17,684
2024-08-19	251.84	254.19	251.84	253.04	249.22	2,802
2024-08-16	249.88	251.71	249.20	251.34	247.55	4,761
2024-08-15	245.39	249.20	245.39	248.24	244.49	4,072
2024-08-14	239.76	243.13	239.76	243.06	239.39	1,029
2024-08-13	237.88	239.86	236.59	238.64	235.04	1,687
2024-08-12	238.70	239.00	235.38	237.06	233.48	74,365
2024-08-09	233.68	238.33	232.84	237.21	233.63	1,424
2024-08-08	230.94	234.28	230.94	234.13	230.60	1,253
2024-08-07	232.45	236.09	229.52	229.52	226.06	3,984
2024-08-06	228.55	233.08	226.76	231.60	228.11	3,394
2024-08-05	226.30	230.67	222.10	228.12	224.68	5,416
2024-08-02	246.55	248.68	230.16	230.21	226.73	68,596
2024-08-01	253.03	255.12	247.25	247.75	244.01	4,062
2024-07-31	253.63	256.12	252.44	255.00	251.15	7,587
2024-07-30	247.78	252.81	247.47	251.70	247.90	3,537
2024-07-29	245.78	247.54	244.49	246.74	243.02	61,246
2024-07-26	241.76	246.33	241.76	245.42	241.72	2,143
2024-07-25	240.90	244.91	239.39	241.06	237.42	3,449
2024-07-24	245.13	245.13	241.55	243.62	239.94	2,709
2024-07-23	244.75	248.69	244.75	247.92	244.18	172,155
2024-07-22	242.85	245.54	240.04	243.80	240.12	2,249
2024-07-19	243.63	252.70	237.66	242.31	238.65	18,369
2024-07-18	250.20	253.48	249.05	249.05	245.29	19,978
2024-07-17	249.38	250.38	247.49	249.75	245.98	2,049
2024-07-16	244.00	249.06	244.00	248.94	245.18	109,779
2024-07-15	240.45	243.64	240.45	243.03	239.36	13,563
2024-07-12	240.26	240.26	237.35	239.60	235.98	3,380
2024-07-11	238.70	240.07	237.07	238.86	235.26	4,017
2024-07-10	237.18	238.15	235.70	236.68	233.11	2,838
2024-07-09	235.13	239.21	234.09	237.85	234.26	3,266
2024-07-08	235.13	239.47	233.87	234.77	231.23	116,593
2024-07-05	235.78	236.67	233.77	235.18	231.63	1,960
2024-07-03	235.38	237.64	235.20	235.71	231.46	3,273
2024-07-02	233.17	234.93	233.17	234.93	230.70	3,251
2024-07-01	231.69	234.91	231.69	234.15	229.93	6,737
2024-06-28	228.85	233.69	228.57	231.22	227.05	3,311
2024-06-27	230.17	230.17	227.43	228.82	224.70	2,271
2024-06-26	230.80	232.23	228.91	231.17	227.01	2,118
2024-06-25	231.53	231.86	228.75	230.04	225.90	1,219
2024-06-24	231.58	233.92	229.92	232.30	228.12	302,823
2024-06-21	229.53	231.11	227.31	230.05	225.91	1,383
2024-06-20	228.70	231.15	226.45	230.91	226.75	3,287
2024-06-18	227.63	229.03	226.78	228.31	224.20	4,369
2024-06-17	224.40	227.35	224.02	227.34	223.24	2,497
2024-06-14	222.05	225.59	221.38	223.97	219.93	2,215
2024-06-13	223.73	224.11	220.99	222.34	218.33	3,020
2024-06-12	224.90	228.30	223.84	224.46	220.42	2,226
2024-06-11	231.64	231.64	224.69	225.99	221.92	4,583
2024-06-10	232.30	233.71	230.63	233.38	229.18	6,390
2024-06-07	232.70	234.12	231.53	232.61	228.42	2,114
2024-06-06	234.25	236.27	232.70	232.93	228.73	6,472
2024-06-05	237.78	238.06	233.77	235.04	230.81	1,539
2024-06-04	237.03	239.91	235.83	236.67	232.40	1,792
2024-06-03	241.34	241.34	233.63	235.92	231.67	5,344
2024-05-31	237.33	238.82	235.93	237.75	233.47	2,172
2024-05-30	235.00	236.92	235.00	235.91	231.66	925
2024-05-29	235.58	237.61	234.82	237.20	232.93	3,214
2024-05-28	236.35	238.34	236.14	236.26	232.01	3,447

← NewerPage 10 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.