American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	158.91	159.87	158.91	159.62	155.12	576
2023-08-31	160.35	160.51	158.63	158.71	154.23	754
2023-08-30	161.58	161.58	160.27	160.72	156.18	935
2023-08-29	159.43	160.60	158.76	160.42	155.89	1,612
2023-08-25	158.55	159.11	157.45	158.01	153.55	644
2023-08-24	159.73	160.24	158.58	158.58	154.10	3,291
2023-08-23	159.43	159.72	158.83	159.64	155.13	48,526
2023-08-22	161.08	161.16	158.75	158.75	154.27	714
2023-08-21	160.85	161.55	160.11	160.76	156.23	548
2023-08-18	160.67	160.67	159.05	160.07	155.55	1,590
2023-08-17	161.67	162.39	161.67	161.90	157.33	703
2023-08-16	162.60	162.90	160.96	161.23	156.68	963
2023-08-15	164.67	164.67	162.09	162.09	157.51	419
2023-08-14	165.53	166.38	164.09	166.04	161.35	598
2023-08-11	163.53	165.17	162.86	164.97	160.31	151,586
2023-08-10	165.23	166.38	162.96	162.96	158.36	1,025
2023-08-09	166.00	166.30	164.21	164.41	159.77	812
2023-08-08	165.07	165.07	163.65	165.07	160.41	721
2023-08-07	166.25	167.24	166.25	167.24	162.52	476
2023-08-04	166.45	168.03	166.14	168.03	163.28	2,489
2023-08-03	165.18	166.36	165.18	166.36	161.67	1,877
2023-08-02	167.53	167.86	166.08	166.56	161.86	1,482
2023-08-01	168.60	168.99	167.72	168.81	164.05	3,890
2023-07-31	166.51	168.62	166.51	168.46	163.70	1,338
2023-07-28	164.30	166.46	163.60	165.20	160.54	466,268
2023-07-27	168.45	168.59	164.57	164.57	159.93	3,588
2023-07-26	166.95	167.93	166.17	167.29	162.57	7,201
2023-07-25	167.53	168.92	166.72	167.41	162.69	86,533
2023-07-24	167.13	169.00	166.99	168.20	163.45	2,225
2023-07-21	173.00	173.00	167.44	171.05	166.22	13,007
2023-07-20	174.48	176.58	174.48	176.50	171.52	16,390
2023-07-19	178.65	178.65	176.46	176.64	171.66	10,075
2023-07-18	175.93	177.51	174.93	177.51	172.50	762
2023-07-17	174.40	176.02	172.94	175.62	170.66	82,885
2023-07-14	175.18	175.32	172.83	173.06	168.18	1,128
2023-07-13	175.43	176.05	174.25	174.25	169.33	1,818
2023-07-12	176.40	177.84	175.41	175.41	170.46	1,256
2023-07-11	172.72	175.33	172.72	175.17	170.22	3,099
2023-07-10	169.68	170.96	169.49	170.96	166.13	3,219
2023-07-07	171.07	171.07	168.87	171.07	166.24	2,154
2023-07-06	172.09	172.09	168.32	170.90	166.08	2,615
2023-07-05	174.35	176.43	174.22	176.29	170.73	1,785
2023-07-03	175.08	176.20	173.83	176.11	170.56	14,654
2023-06-30	173.52	175.00	173.52	174.31	168.81	3,299
2023-06-29	170.53	172.16	170.53	170.83	165.44	1,516
2023-06-28	168.05	169.12	167.27	168.40	163.09	12,770
2023-06-27	168.05	168.05	166.50	167.87	162.58	658,904
2023-06-26	167.90	170.42	167.90	168.00	162.70	737
2023-06-23	167.23	168.02	166.86	168.02	162.72	1,199
2023-06-22	167.38	169.10	165.54	167.60	162.32	118,839
2023-06-21	168.64	168.64	167.10	167.84	162.55	2,218
2023-06-20	170.60	171.43	168.47	169.36	164.02	3,933
2023-06-19	174.20	174.20	174.20	174.20	168.71	5
2023-06-16	173.81	173.81	171.90	172.60	167.16	25,753
2023-06-15	173.50	173.50	170.02	173.48	168.01	2,502
2023-06-14	175.73	176.88	173.90	173.90	168.42	33,096
2023-06-13	174.45	176.00	174.41	175.11	169.58	5,155
2023-06-12	172.28	172.95	172.28	172.86	167.41	2,148
2023-06-09	171.48	172.05	171.10	171.53	166.12	1,250
2023-06-08	171.31	171.31	169.63	170.79	165.40	301,583

← NewerPage 14 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.