American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 235.88 | 239.97 | 235.88 | 239.25 | 234.94 | 3,707 |
| 2024-05-23 | 240.55 | 241.16 | 236.09 | 236.36 | 232.10 | 7,340 |
| 2024-05-22 | 241.68 | 243.45 | 239.81 | 240.30 | 235.97 | 3,856 |
| 2024-05-21 | 243.08 | 243.32 | 241.33 | 242.60 | 238.23 | 2,795 |
| 2024-05-20 | 243.83 | 244.43 | 242.35 | 242.60 | 238.23 | 1,635 |
| 2024-05-17 | 242.03 | 243.17 | 242.03 | 242.32 | 237.95 | 1,484 |
| 2024-05-16 | 242.20 | 243.35 | 240.96 | 242.33 | 237.96 | 1,168 |
| 2024-05-15 | 242.25 | 242.89 | 240.21 | 240.54 | 236.21 | 1,881 |
| 2024-05-14 | 239.13 | 241.08 | 238.18 | 241.08 | 236.74 | 1,666 |
| 2024-05-13 | 242.00 | 243.57 | 239.04 | 239.33 | 235.02 | 6,672 |
| 2024-05-10 | 240.34 | 242.88 | 240.34 | 241.42 | 237.07 | 2,317 |
| 2024-05-09 | 235.77 | 238.79 | 235.77 | 237.98 | 233.69 | 5,699 |
| 2024-05-08 | 235.03 | 236.01 | 233.01 | 235.95 | 231.70 | 4,843 |
| 2024-05-07 | 233.88 | 236.03 | 233.52 | 235.04 | 230.80 | 6,628 |
| 2024-05-03 | 231.28 | 233.49 | 229.45 | 231.41 | 227.24 | 3,552 |
| 2024-05-02 | 232.50 | 233.87 | 230.94 | 232.36 | 228.17 | 6,826 |
| 2024-05-01 | 234.80 | 235.49 | 231.41 | 232.30 | 228.12 | 4,182 |
| 2024-04-30 | 238.05 | 239.53 | 235.84 | 236.05 | 231.80 | 1,898 |
| 2024-04-29 | 237.38 | 238.31 | 235.64 | 238.04 | 233.75 | 3,716 |
| 2024-04-26 | 235.68 | 236.86 | 234.32 | 236.52 | 232.25 | 3,307 |
| 2024-04-25 | 238.15 | 238.31 | 235.42 | 238.26 | 233.97 | 3,344 |
| 2024-04-24 | 240.10 | 240.50 | 237.68 | 239.86 | 235.54 | 4,433 |
| 2024-04-23 | 233.63 | 239.41 | 233.45 | 238.93 | 234.63 | 15,035 |
| 2024-04-22 | 230.50 | 234.69 | 218.84 | 234.56 | 230.33 | 606,479 |
| 2024-04-19 | 216.05 | 230.37 | 214.42 | 229.30 | 225.17 | 7,543 |
| 2024-04-18 | 218.95 | 221.35 | 217.67 | 219.06 | 215.11 | 25,174 |
| 2024-04-17 | 218.55 | 220.20 | 216.60 | 218.12 | 214.19 | 371,408 |
| 2024-04-16 | 218.40 | 218.92 | 216.53 | 218.42 | 214.49 | 816,407 |
| 2024-04-15 | 219.63 | 222.62 | 217.84 | 217.84 | 213.91 | 5,521 |
| 2024-04-12 | 218.19 | 218.19 | 215.05 | 217.29 | 213.38 | 2,616 |
| 2024-04-11 | 216.90 | 218.89 | 214.51 | 218.46 | 214.52 | 3,171 |
| 2024-04-10 | 219.42 | 219.42 | 215.40 | 217.16 | 213.25 | 5,146 |
| 2024-04-09 | 221.18 | 224.11 | 217.95 | 219.72 | 215.76 | 513,399 |
| 2024-04-08 | 223.43 | 224.87 | 223.09 | 224.59 | 220.54 | 2,907 |
| 2024-04-05 | 219.76 | 223.08 | 219.76 | 222.30 | 218.30 | 2,749 |
| 2024-04-04 | 226.55 | 229.50 | 224.87 | 224.87 | 220.82 | 1,998 |
| 2024-04-03 | 225.77 | 227.26 | 225.77 | 226.82 | 222.05 | 797 |
| 2024-04-02 | 226.35 | 227.81 | 224.82 | 225.41 | 220.67 | 182,740 |
| 2024-03-28 | 226.35 | 228.30 | 226.35 | 227.94 | 223.14 | 1,805 |
| 2024-03-27 | 224.75 | 227.55 | 224.75 | 226.53 | 221.76 | 1,152 |
| 2024-03-26 | 225.14 | 226.85 | 225.14 | 226.05 | 221.29 | 405,663 |
| 2024-03-25 | 225.12 | 226.98 | 225.12 | 226.05 | 221.29 | 2,755 |
| 2024-03-22 | 226.88 | 230.58 | 226.88 | 226.91 | 222.13 | 2,802 |
| 2024-03-21 | 228.76 | 231.66 | 228.76 | 230.18 | 225.33 | 5,307 |
| 2024-03-20 | 223.15 | 226.87 | 221.15 | 226.51 | 221.74 | 3,808 |
| 2024-03-19 | 221.93 | 221.93 | 219.39 | 221.22 | 216.56 | 543,940 |
| 2024-03-18 | 219.02 | 221.68 | 219.02 | 221.39 | 216.73 | 65,709 |
| 2024-03-15 | 221.80 | 221.90 | 217.74 | 217.97 | 213.38 | 5,304 |
| 2024-03-14 | 220.10 | 224.33 | 219.46 | 219.46 | 214.84 | 7,506 |
| 2024-03-13 | 221.99 | 223.45 | 221.99 | 223.04 | 218.35 | 1,024 |
| 2024-03-12 | 221.30 | 223.11 | 219.50 | 222.87 | 218.18 | 1,380 |
| 2024-03-11 | 218.24 | 223.37 | 218.24 | 220.94 | 216.29 | 75,399 |
| 2024-03-08 | 223.45 | 224.84 | 222.81 | 223.59 | 218.88 | 7,715 |
| 2024-03-07 | 220.70 | 224.31 | 220.70 | 223.48 | 218.78 | 2,617 |
| 2024-03-06 | 217.80 | 219.21 | 217.27 | 218.14 | 213.55 | 1,908 |
| 2024-03-05 | 218.35 | 218.90 | 216.65 | 217.00 | 212.43 | 2,175 |
| 2024-03-04 | 219.45 | 219.56 | 217.24 | 218.16 | 213.57 | 3,003 |
| 2024-03-01 | 219.65 | 220.39 | 218.46 | 220.19 | 215.56 | 1,745 |
| 2024-02-29 | 217.90 | 219.90 | 217.71 | 218.99 | 214.38 | 2,508 |
| 2024-02-28 | 217.80 | 219.11 | 216.73 | 217.94 | 213.35 | 160,698 |
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.