American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	163.59	165.84	163.59	165.43	161.43	3,461
2023-11-27	164.05	164.51	163.62	164.31	160.34	40,042
2023-11-24	164.00	165.33	164.00	164.34	160.36	822
2023-11-22	162.97	164.67	162.97	163.93	159.96	3,563
2023-11-21	163.23	164.04	161.73	162.07	158.15	5,434
2023-11-20	162.81	164.44	162.81	164.36	160.38	6,679
2023-11-17	159.43	162.02	159.12	161.96	158.04	2,433
2023-11-16	159.38	160.05	158.36	158.36	154.52	1,288
2023-11-15	158.05	159.33	156.91	159.24	155.39	173,239
2023-11-14	156.07	157.75	156.07	157.05	153.25	1,852
2023-11-13	154.20	155.24	153.91	154.20	150.47	1,442
2023-11-10	152.80	153.98	152.19	153.98	150.25	722
2023-11-09	154.06	154.06	153.38	153.38	149.67	613
2023-11-08	153.03	153.50	152.51	153.44	149.73	312,721
2023-11-07	152.51	153.75	152.51	153.17	149.46	1,418
2023-11-06	152.60	152.76	151.61	151.74	148.07	81,045
2023-11-03	152.29	153.84	152.29	153.30	149.59	2,033
2023-11-02	147.50	150.56	147.50	150.40	146.76	2,282
2023-11-01	145.13	146.76	145.13	146.68	143.13	2,164
2023-10-31	143.10	146.46	143.10	146.45	142.91	176,625
2023-10-30	142.50	143.54	141.90	143.54	140.07	1,658
2023-10-27	143.89	143.89	141.18	141.35	137.93	2,546
2023-10-26	143.33	144.73	142.73	143.96	140.48	1,324
2023-10-25	144.55	144.78	143.38	143.81	140.33	93,260
2023-10-24	145.23	146.30	143.55	144.64	141.14	91,609
2023-10-23	142.05	145.79	140.86	144.59	141.09	2,532
2023-10-20	147.84	147.84	142.78	143.33	139.86	3,318
2023-10-19	150.80	155.71	149.71	150.32	146.68	6,370
2023-10-18	153.52	153.52	151.46	152.47	148.78	786
2023-10-17	152.15	154.69	151.58	153.86	150.14	824
2023-10-16	151.44	153.21	151.44	153.04	149.34	1,492
2023-10-13	151.43	154.06	150.46	151.23	147.57	2,991
2023-10-12	151.83	152.74	150.33	150.33	146.69	11,911
2023-10-11	151.73	152.78	149.74	150.72	147.07	3,057
2023-10-10	149.33	151.69	149.00	151.26	147.60	2,844
2023-10-09	147.58	149.35	147.41	149.24	145.63	865
2023-10-06	147.08	150.23	146.15	149.61	145.99	297,348
2023-10-05	145.38	146.73	144.81	146.66	143.11	766
2023-10-04	146.45	146.45	144.46	145.43	141.32	1,521
2023-10-03	149.22	149.22	144.51	144.60	140.52	1,369
2023-10-02	149.03	149.88	148.17	149.35	145.14	6,454
2023-09-29	151.03	151.46	148.70	148.70	144.51	3,831
2023-09-28	150.65	150.65	149.25	149.82	145.59	879
2023-09-27	151.25	151.25	149.17	149.36	145.15	9,811
2023-09-26	152.05	153.23	150.40	150.40	146.16	465,529
2023-09-25	152.60	152.60	151.81	152.46	148.15	1,995
2023-09-22	154.75	154.92	153.00	153.98	149.63	1,059
2023-09-21	156.42	156.42	155.12	155.48	151.09	549
2023-09-20	159.33	159.81	159.22	159.22	154.73	271
2023-09-19	159.49	159.49	158.52	159.29	154.79	2,538
2023-09-18	163.95	163.95	159.76	159.76	155.25	39,120
2023-09-15	161.93	163.98	161.78	163.48	158.87	152,261
2023-09-14	160.02	161.57	160.02	160.99	156.45	864
2023-09-13	158.95	160.59	158.95	159.21	154.72	24,211
2023-09-12	157.65	159.68	157.65	159.23	154.74	13,524
2023-09-11	158.60	159.03	157.60	158.17	153.70	7,698
2023-09-08	156.80	157.68	156.76	157.49	153.05	1,474
2023-09-07	157.15	157.15	156.16	156.98	152.55	4,489
2023-09-06	159.70	159.70	156.96	157.96	153.50	1,070
2023-09-05	160.25	161.77	159.45	160.08	155.56	8,324

← NewerPage 13 of 21 · 1,241 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.