American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	176.38	178.00	174.23	174.23	168.11	281,209
2023-03-07	178.50	178.73	175.58	175.58	169.41	842
2023-03-06	180.14	180.14	178.49	179.00	172.71	1,537
2023-03-03	175.87	178.71	175.25	178.48	172.21	1,118
2023-03-02	174.78	174.98	173.12	174.98	168.84	1,785
2023-03-01	175.24	177.08	173.30	176.34	170.14	2,034
2023-02-28	174.37	175.16	174.19	175.16	169.00	832
2023-02-27	175.56	175.56	173.62	173.98	167.87	1,184
2023-02-24	173.70	173.70	172.67	173.63	167.53	796
2023-02-23	175.85	176.18	172.96	172.96	166.89	1,285
2023-02-22	174.44	175.07	173.20	175.07	168.92	1,218
2023-02-21	175.34	176.36	173.52	173.52	167.43	820
2023-02-17	176.49	176.53	175.03	175.03	168.88	1,450
2023-02-16	179.78	179.78	177.97	179.78	173.47	1,057
2023-02-15	180.10	180.10	179.38	179.41	173.11	594
2023-02-14	181.35	182.09	178.92	181.60	175.22	827
2023-02-13	179.26	180.93	178.91	180.80	174.45	100,526
2023-02-10	178.98	178.98	176.50	178.98	172.69	1,347
2023-02-09	180.45	182.03	179.00	180.45	174.11	2,294
2023-02-08	179.49	179.49	178.22	178.89	172.61	126,291
2023-02-07	176.47	177.94	175.01	177.94	171.69	650
2023-02-06	176.94	176.94	175.71	176.53	170.33	1,431
2023-02-03	172.20	180.21	171.84	178.49	172.22	2,016
2023-02-02	174.35	174.50	172.45	172.48	166.42	306,235
2023-02-01	174.48	174.93	173.06	173.32	167.23	1,173
2023-01-31	172.88	174.31	172.16	174.15	168.03	710
2023-01-30	174.27	177.51	174.27	175.33	169.17	2,462
2023-01-27	166.00	175.25	166.00	173.97	167.86	5,832
2023-01-26	156.77	158.11	154.64	154.73	149.29	1,726
2023-01-25	154.23	155.77	154.01	155.68	150.21	535
2023-01-24	153.82	156.38	153.00	155.57	150.11	1,277
2023-01-23	151.67	154.78	151.67	154.78	149.34	5,460
2023-01-20	147.71	149.22	147.71	148.91	143.68	600
2023-01-19	147.65	147.65	144.40	147.65	142.46	1,346
2023-01-18	153.76	154.59	151.36	151.48	146.16	1,007
2023-01-17	155.77	156.03	154.23	154.64	149.21	9,226
2023-01-13	154.99	155.07	152.65	155.07	149.62	445,233
2023-01-12	154.03	155.83	153.02	154.90	149.46	501,671
2023-01-11	152.30	153.65	152.30	153.65	148.25	1,469
2023-01-10	150.72	151.11	150.02	151.11	145.80	180,512
2023-01-09	150.60	151.57	150.44	151.57	146.25	315
2023-01-06	146.76	149.25	145.81	149.01	143.78	223
2023-01-05	147.43	147.43	146.60	147.15	141.98	272
2023-01-04	148.66	151.94	148.66	151.33	145.51	1,026
2023-01-03	150.21	150.21	146.59	146.72	141.08	778
2022-12-30	146.40	147.41	146.01	147.41	141.74	136
2022-12-29	144.81	147.23	144.81	147.20	141.54	480
2022-12-28	146.40	146.40	144.50	144.90	139.33	1,546
2022-12-23	145.55	146.82	144.84	146.47	140.84	432
2022-12-22	145.65	145.65	143.31	143.31	137.80	272
2022-12-21	146.60	147.49	145.70	147.15	141.49	546,225
2022-12-20	145.06	146.24	144.38	145.86	140.25	436
2022-12-19	146.35	146.35	144.27	145.05	139.47	1,226
2022-12-16	147.48	147.95	144.97	145.34	139.75	1,117
2022-12-15	152.43	154.11	146.51	148.55	142.84	323,628
2022-12-14	157.72	158.18	157.52	158.08	152.00	22,138
2022-12-13	157.12	162.00	156.85	158.27	152.19	853
2022-12-12	154.11	157.34	154.11	156.42	150.41	1,096
2022-12-09	153.78	154.40	153.78	154.40	148.46	435
2022-12-08	154.91	156.12	154.33	154.33	148.40	5,574

← NewerPage 16 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.