American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	171.33	173.08	170.88	171.20	165.80	2,912
2023-06-06	168.25	172.61	167.85	171.66	166.25	3,058
2023-06-05	168.24	168.24	165.95	167.64	162.36	3,284
2023-06-02	162.95	169.52	159.06	168.99	163.66	7,948
2023-06-01	159.43	162.98	158.55	162.78	157.64	1,421
2023-05-31	157.63	159.16	156.35	157.92	152.94	2,034
2023-05-30	157.68	158.80	156.73	157.32	152.36	1,942
2023-05-26	152.68	157.41	152.68	157.41	152.44	3,206
2023-05-25	149.59	150.95	149.59	150.32	145.58	5,484
2023-05-24	151.62	151.62	150.31	150.74	145.99	6,665
2023-05-23	155.48	155.54	154.21	154.32	149.45	2,020
2023-05-22	153.45	155.06	153.45	155.06	150.17	1,244
2023-05-19	152.25	154.81	152.25	152.61	147.80	7,237
2023-05-18	152.15	152.72	151.31	151.31	146.54	1,528
2023-05-17	149.37	152.65	149.37	152.35	147.54	1,535
2023-05-16	150.15	152.34	148.80	148.88	144.19	2,973
2023-05-15	148.30	150.09	147.96	149.64	144.92	872
2023-05-12	148.75	149.37	147.45	147.66	143.00	29,982
2023-05-11	148.72	148.72	146.39	147.98	143.31	7,162
2023-05-10	153.53	154.51	148.30	148.30	143.62	358,898
2023-05-09	153.18	153.55	152.00	152.33	147.53	120,570
2023-05-05	151.33	152.91	151.33	152.04	147.25	4,517
2023-05-04	151.13	151.13	147.45	148.00	143.33	3,057
2023-05-03	154.62	154.62	153.06	153.92	149.07	5,194
2023-05-02	158.42	158.42	152.07	152.93	148.11	7,028
2023-04-28	157.73	160.65	157.30	160.44	155.38	1,003
2023-04-27	157.23	157.58	156.16	157.26	152.30	998
2023-04-26	157.14	157.14	155.70	155.77	150.86	2,784
2023-04-25	159.10	159.10	156.88	156.92	151.97	1,670
2023-04-24	163.48	163.72	160.90	161.06	155.98	2,276
2023-04-21	161.26	164.67	161.26	163.42	158.27	6,474
2023-04-20	162.38	162.38	154.18	161.65	156.55	5,838
2023-04-19	165.03	165.66	164.06	165.66	160.44	6,367
2023-04-18	164.25	165.02	163.35	164.75	159.56	1,459
2023-04-17	162.05	162.56	160.86	162.43	157.31	1,161
2023-04-14	162.65	164.66	159.80	162.38	157.26	123,676
2023-04-13	160.50	162.05	159.11	161.77	156.67	35,450
2023-04-12	162.75	163.22	159.47	161.02	155.94	693
2023-04-11	161.96	161.96	160.43	161.68	156.58	2,293
2023-04-06	160.54	160.54	159.04	159.52	154.49	2,416
2023-04-05	161.25	161.25	160.24	160.97	155.90	825
2023-04-04	164.20	164.20	160.98	161.78	156.09	6,065
2023-04-03	165.11	165.11	162.85	163.29	157.56	1,943
2023-03-31	163.09	163.50	161.94	163.33	157.59	2,001
2023-03-30	164.41	164.83	162.07	162.32	156.62	1,949
2023-03-29	161.90	163.57	161.44	163.36	157.63	2,665
2023-03-28	162.51	162.51	158.97	159.18	153.59	1,673
2023-03-27	161.86	164.12	161.86	163.01	157.28	2,147
2023-03-24	160.52	160.52	158.37	159.68	154.07	1,733
2023-03-23	165.55	166.16	161.08	162.33	156.63	12,365
2023-03-22	166.51	166.51	163.98	165.87	160.05	454,079
2023-03-21	161.85	164.15	161.85	164.15	158.39	2,961
2023-03-20	157.76	160.17	157.76	159.30	153.70	2,665
2023-03-17	158.09	158.39	154.96	157.07	151.55	24,370
2023-03-16	158.97	161.25	156.35	160.23	154.60	2,692
2023-03-15	159.35	159.35	156.39	158.31	152.75	3,581
2023-03-14	161.14	164.13	161.14	163.03	157.30	4,092
2023-03-13	161.93	161.93	158.36	160.66	155.02	12,428
2023-03-10	170.56	170.56	164.86	165.92	160.09	2,135
2023-03-09	176.75	179.47	174.24	174.24	168.12	1,698

← NewerPage 15 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.