American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	154.99	156.21	154.56	155.50	149.52	30
2022-12-06	155.95	155.95	154.18	154.18	148.25	360
2022-12-05	155.97	158.91	155.96	157.05	151.01	916
2022-12-02	156.62	156.62	156.13	156.13	150.13	108
2022-12-01	157.41	158.51	155.27	157.21	151.17	156,349
2022-11-30	154.37	154.96	151.64	154.96	149.00	198
2022-11-29	151.77	153.81	150.67	153.76	147.85	684
2022-11-28	152.98	153.61	151.38	151.38	145.56	7,277
2022-11-25	154.29	154.44	153.52	153.91	147.99	169
2022-11-23	154.66	154.66	153.05	153.76	147.85	671
2022-11-22	152.81	155.08	152.81	154.48	148.54	14,778
2022-11-21	151.93	153.27	151.93	152.50	146.64	263
2022-11-18	151.03	153.54	151.03	151.03	145.23	264
2022-11-17	150.29	150.29	149.23	150.29	144.51	872
2022-11-16	154.29	155.26	152.02	152.89	147.01	818
2022-11-15	155.81	157.13	152.45	153.39	147.49	1,034
2022-11-14	154.52	156.29	153.11	156.29	150.28	1,055
2022-11-11	157.47	158.78	156.03	156.39	150.38	388
2022-11-10	152.01	155.66	152.01	154.92	148.97	1,169
2022-11-09	149.98	150.20	146.72	146.72	141.08	365,324
2022-11-08	147.44	151.23	147.44	149.86	144.10	366
2022-11-07	145.62	146.85	144.40	146.85	141.21	450
2022-11-04	142.40	145.88	142.40	142.88	137.39	669
2022-11-03	141.29	143.50	139.02	139.55	134.19	11,800
2022-11-02	145.36	148.28	145.36	145.66	140.06	907
2022-11-01	150.13	150.38	146.72	147.18	141.52	1,090
2022-10-31	148.78	150.05	148.78	148.78	143.06	156
2022-10-28	146.56	150.24	146.56	150.24	144.47	193
2022-10-27	147.91	149.40	146.99	146.99	141.34	689
2022-10-26	147.56	149.14	147.56	147.79	142.11	1,282
2022-10-25	141.63	147.09	141.63	146.63	140.99	323,282
2022-10-24	140.48	143.74	140.48	141.08	135.66	5,860
2022-10-21	141.00	141.00	132.30	138.39	133.07	4,653
2022-10-20	143.80	146.91	143.80	143.80	138.27	21,789
2022-10-19	146.29	146.59	142.78	142.78	137.29	258
2022-10-18	144.94	146.57	143.83	146.09	140.48	222
2022-10-17	138.76	141.56	136.81	141.34	135.91	23,420
2022-10-14	142.13	143.55	137.01	137.01	131.74	1,681
2022-10-13	136.61	140.98	131.01	140.98	135.56	2,057
2022-10-12	138.16	138.16	137.11	137.86	132.06	16,254
2022-10-11	135.68	138.99	135.68	138.99	133.14	165
2022-10-10	138.27	140.01	136.84	137.37	131.59	686
2022-10-07	142.31	142.38	138.26	138.65	132.82	503,060
2022-10-06	144.10	144.82	142.72	143.56	137.52	2,480
2022-10-05	143.83	144.06	142.40	143.96	137.91	1,652
2022-10-04	143.66	145.24	143.66	144.11	138.05	1,811
2022-10-03	135.14	139.31	135.14	139.31	133.45	1,589
2022-09-30	138.62	138.62	136.49	137.69	131.90	2,855
2022-09-29	138.15	140.56	135.97	137.29	131.52	487,463
2022-09-28	136.98	139.82	136.98	139.47	133.60	841
2022-09-27	140.18	140.18	136.25	136.63	130.88	23,608
2022-09-26	139.81	140.60	136.81	137.62	131.83	157
2022-09-23	141.50	141.50	138.88	139.40	133.54	6,417
2022-09-22	148.88	148.88	142.76	143.34	137.31	400,722
2022-09-21	152.89	154.73	152.89	153.30	146.85	14,111
2022-09-20	153.71	153.71	152.45	152.45	146.04	1,429
2022-09-16	153.45	153.45	150.96	152.30	145.89	4,126
2022-09-15	156.88	158.76	156.24	158.22	151.57	3,421
2022-09-14	156.43	156.94	154.37	156.38	149.80	1,964
2022-09-13	159.04	159.04	157.18	157.35	150.73	655

← NewerPage 17 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.