American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	159.42	162.34	159.42	161.56	154.76	21,637
2022-09-09	154.62	157.81	154.33	157.81	151.17	685
2022-09-08	152.39	152.39	149.89	152.09	145.69	1,722
2022-09-07	148.82	151.55	148.40	151.55	145.17	37
2022-09-06	150.12	150.12	146.62	148.64	142.39	143
2022-09-02	151.79	153.78	151.79	153.49	147.03	958
2022-09-01	150.60	150.82	147.81	149.07	142.80	13,019
2022-08-31	155.20	156.32	153.38	153.38	146.93	847
2022-08-30	155.74	155.74	153.87	154.17	147.69	32,085
2022-08-26	161.33	163.59	158.24	158.29	151.63	257
2022-08-25	161.08	161.08	159.08	160.78	154.02	62,658
2022-08-24	157.25	159.09	156.60	158.65	151.97	51,266
2022-08-23	158.40	159.33	157.81	157.81	151.17	201
2022-08-22	158.98	158.98	157.07	158.40	151.74	544
2022-08-19	163.50	163.50	162.15	162.70	155.86	116
2022-08-18	163.56	164.65	163.56	164.45	157.53	136
2022-08-17	163.46	163.46	162.41	163.19	156.33	678
2022-08-16	164.86	165.68	164.48	165.65	158.68	307
2022-08-15	164.23	166.03	164.23	165.50	158.54	268
2022-08-12	164.63	165.28	163.69	165.28	158.33	694
2022-08-11	164.56	164.56	162.50	163.09	156.23	484
2022-08-10	161.77	163.81	161.77	161.96	155.15	1,232
2022-08-09	157.64	158.78	157.64	158.41	151.75	707
2022-08-08	158.97	160.43	158.97	159.07	152.38	214
2022-08-05	156.77	157.71	156.33	157.52	150.89	541
2022-08-04	155.85	157.48	155.85	157.04	150.43	633
2022-08-03	153.82	155.56	153.82	155.48	148.94	77
2022-08-02	151.61	153.33	151.21	152.55	146.13	120,855
2022-08-01	152.34	154.73	152.34	152.91	146.48	190
2022-07-29	152.92	153.59	151.68	152.37	145.96	925
2022-07-28	149.57	152.07	149.56	151.17	144.81	777
2022-07-27	148.63	151.94	148.24	148.69	142.44	130,884
2022-07-26	153.41	153.79	149.60	149.60	143.31	141,808
2022-07-25	153.04	154.58	152.91	154.06	147.58	918
2022-07-22	153.37	160.69	153.37	153.81	147.34	2,134
2022-07-21	149.45	149.45	146.52	148.80	142.54	49,662
2022-07-20	147.54	148.61	146.54	148.17	141.94	487
2022-07-19	144.40	147.02	144.40	147.02	140.84	590
2022-07-18	144.34	146.16	143.10	143.12	137.10	500
2022-07-15	139.46	142.85	139.46	142.79	136.78	1,405
2022-07-14	136.73	136.80	134.29	136.48	130.74	682
2022-07-13	138.99	139.66	136.59	139.66	133.78	652
2022-07-12	137.51	141.27	137.50	141.27	135.33	2,230
2022-07-11	140.28	141.91	140.00	140.84	134.92	123
2022-07-08	140.75	142.60	140.65	141.69	135.73	835
2022-07-07	139.93	142.16	139.93	140.81	134.89	284
2022-07-06	139.36	139.84	138.41	139.12	133.26	86,077
2022-07-05	138.41	138.41	135.74	138.41	132.59	660
2022-07-01	137.92	140.76	137.92	138.93	133.09	16
2022-06-30	137.66	139.22	134.53	138.93	133.09	161,724
2022-06-29	141.65	141.65	138.61	139.54	133.17	690
2022-06-28	145.49	149.35	143.29	143.42	136.88	581
2022-06-27	147.79	148.29	144.42	144.42	137.83	1,442
2022-06-24	142.85	145.75	141.63	144.65	138.05	7,840
2022-06-23	143.15	144.25	139.61	139.61	133.24	840
2022-06-22	141.80	146.14	141.80	146.14	139.47	7,263
2022-06-21	148.00	148.79	144.20	144.24	137.65	973
2022-06-17	140.69	144.27	138.00	144.23	137.65	1,133
2022-06-16	142.59	142.59	137.67	137.67	131.39	148
2022-06-15	146.22	147.29	146.22	146.22	139.55	920

← NewerPage 18 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.