American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	217.20	217.86	216.71	217.10	212.53	1,881
2024-02-26	214.15	217.35	213.62	216.66	212.10	4,571
2024-02-23	214.97	216.07	214.97	214.97	210.45	752
2024-02-22	211.85	215.41	210.89	215.21	210.68	141,171
2024-02-21	211.25	212.36	210.00	210.52	206.09	1,668
2024-02-20	211.65	213.64	210.20	212.70	208.22	4,679
2024-02-16	212.70	214.29	212.25	214.16	209.65	3,427
2024-02-15	211.25	212.86	210.69	212.86	208.38	1,002
2024-02-14	210.15	211.39	208.91	209.71	205.30	237,973
2024-02-13	212.00	212.00	207.94	208.25	203.87	6,889
2024-02-12	212.00	213.98	211.69	213.68	209.18	2,218
2024-02-09	211.25	213.63	210.46	213.13	208.64	2,191
2024-02-08	208.60	210.93	207.99	209.92	205.50	2,064
2024-02-07	205.65	208.71	205.65	208.38	203.99	555,457
2024-02-06	205.70	206.99	204.24	204.50	200.20	350,404
2024-02-05	206.02	206.02	203.48	205.74	201.41	5,584
2024-02-02	203.33	206.66	203.33	206.61	202.26	1,790
2024-02-01	200.83	203.45	199.91	202.67	198.40	2,849
2024-01-31	204.00	205.36	202.10	203.31	199.03	2,358
2024-01-30	200.53	203.42	200.46	203.19	198.91	15,478
2024-01-29	200.60	202.83	199.12	199.60	195.40	3,288
2024-01-26	188.00	204.73	188.00	200.23	196.02	33,957
2024-01-25	186.34	188.02	186.34	187.78	183.83	161,847
2024-01-24	186.05	188.36	185.47	186.62	182.69	361,638
2024-01-23	186.03	186.03	184.92	185.31	181.41	413,954
2024-01-22	184.25	186.76	184.25	184.49	180.61	3,802
2024-01-19	179.68	182.91	179.44	182.91	179.06	181,887
2024-01-18	179.33	180.10	177.84	178.76	175.00	2,159
2024-01-17	180.30	181.63	178.92	180.34	176.54	3,894
2024-01-16	179.93	181.22	178.80	179.75	175.97	2,497
2024-01-12	185.38	186.33	181.96	183.41	179.55	278,641
2024-01-11	185.25	185.25	182.14	184.25	180.37	1,306
2024-01-10	185.13	185.99	183.64	184.06	180.19	862
2024-01-09	187.95	187.95	186.69	186.69	182.76	1,204
2024-01-08	186.70	188.48	186.38	187.75	183.80	832
2024-01-05	186.82	189.38	186.82	188.14	184.18	60,475
2024-01-04	188.40	188.40	186.01	187.76	183.80	1,021
2024-01-03	187.40	187.40	185.58	186.67	182.15	927
2024-01-02	185.78	188.67	185.78	187.96	183.41	1,359
2023-12-29	187.78	188.29	186.57	187.59	183.05	406
2023-12-28	186.99	188.04	186.99	187.71	183.17	1,970
2023-12-27	186.21	186.78	186.21	186.21	181.71	1,416
2023-12-22	184.83	186.36	184.83	185.43	180.94	517
2023-12-21	181.83	185.09	181.83	183.77	179.32	258,689
2023-12-20	185.74	185.74	184.30	184.80	180.33	1,746
2023-12-19	183.03	185.71	183.03	185.69	181.20	1,298
2023-12-18	181.00	182.81	181.00	182.06	177.66	2,754
2023-12-15	179.28	181.15	177.54	180.13	175.77	1,450
2023-12-14	174.60	179.85	174.56	177.91	173.61	69,581
2023-12-13	171.48	172.06	170.19	172.06	167.90	1,661
2023-12-12	168.45	170.72	167.88	170.22	166.10	767
2023-12-11	169.03	169.51	168.01	168.99	164.90	1,597
2023-12-08	168.40	169.20	167.69	168.42	164.35	856
2023-12-07	167.51	169.10	167.51	168.99	164.90	91,305
2023-12-06	170.40	172.46	168.24	168.53	164.45	23,162
2023-12-05	172.71	172.71	166.01	170.38	166.26	2,718
2023-12-04	173.38	175.27	172.51	173.69	169.49	1,967
2023-12-01	171.28	174.30	170.19	173.55	169.35	3,482
2023-11-30	167.50	169.82	167.50	169.81	165.70	6,564
2023-11-29	166.41	168.68	166.41	168.60	164.52	1,427

← NewerPage 12 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.