American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	147.14	147.14	143.86	144.78	138.17	5,041
2022-06-13	150.70	150.70	146.94	147.68	140.94	79,004
2022-06-10	157.99	157.99	155.12	155.37	148.28	707
2022-06-09	166.22	166.22	164.09	164.77	157.25	82
2022-06-08	166.83	168.50	165.71	165.81	158.24	251
2022-06-07	165.72	169.30	164.64	168.65	160.95	301
2022-06-06	168.92	170.01	167.86	168.19	160.52	359
2022-06-01	169.80	170.06	164.28	165.46	157.91	63,430
2022-05-31	166.63	170.53	166.63	170.40	162.62	2,868
2022-05-27	165.61	168.38	165.61	167.48	159.84	495
2022-05-26	161.60	166.42	161.10	166.05	158.47	422
2022-05-25	158.27	159.80	154.91	158.73	151.49	443
2022-05-24	154.01	158.91	153.45	154.81	147.75	2,492
2022-05-23	155.20	159.31	155.20	157.61	150.42	452
2022-05-20	155.10	155.10	149.71	151.09	144.20	138
2022-05-19	153.72	154.99	153.20	154.46	147.41	1,570
2022-05-18	159.79	161.00	156.79	156.79	149.64	781
2022-05-17	159.09	162.24	159.09	161.65	154.27	1,097
2022-05-16	158.20	158.30	154.49	156.70	149.55	66
2022-05-13	155.96	159.88	155.96	157.91	150.70	365
2022-05-12	156.58	156.96	151.95	152.18	145.24	846
2022-05-11	162.26	164.31	160.66	160.66	153.33	1,722
2022-05-10	163.24	164.35	158.90	162.69	155.27	421
2022-05-09	165.32	165.97	161.45	162.24	154.84	652
2022-05-06	170.00	170.00	165.96	166.73	159.12	632
2022-05-05	176.90	176.90	172.20	172.23	164.37	983
2022-05-04	172.41	174.00	172.02	172.72	164.84	371
2022-05-03	171.55	174.50	170.61	172.29	164.43	860
2022-04-29	180.67	180.67	178.86	178.86	170.70	8,416
2022-04-28	179.50	181.90	177.66	181.90	173.60	757
2022-04-27	178.26	178.26	176.20	177.51	169.41	526
2022-04-26	183.27	183.27	180.72	181.31	173.04	102
2022-04-25	178.75	181.87	178.75	181.87	173.57	821
2022-04-22	185.48	185.48	182.13	183.32	174.96	1,527
2022-04-21	189.40	192.36	187.73	187.73	179.16	777
2022-04-20	187.84	189.86	187.84	188.42	179.82	201
2022-04-19	185.84	188.04	184.71	186.69	178.17	852
2022-04-14	179.73	182.18	179.00	182.18	173.87	992
2022-04-13	176.62	179.06	173.04	178.61	170.46	664
2022-04-12	177.11	178.45	175.45	176.06	168.03	756
2022-04-11	180.54	182.18	177.38	178.67	170.52	519
2022-04-08	183.41	185.84	183.41	184.46	176.04	1,097
2022-04-07	182.94	182.94	179.34	181.38	173.10	341
2022-04-06	184.61	184.61	182.41	183.42	174.55	1,676
2022-04-05	187.33	190.35	186.74	186.74	177.71	1,896
2022-04-04	187.70	188.55	185.79	186.59	177.57	216
2022-04-01	187.76	189.54	187.05	187.05	178.01	463
2022-03-31	189.95	190.97	189.01	189.85	180.67	50
2022-03-30	190.73	192.40	189.20	189.25	180.10	770
2022-03-29	190.68	193.98	190.68	191.12	181.88	196
2022-03-28	189.78	189.89	186.68	187.90	178.82	1,055
2022-03-25	190.00	191.13	189.43	190.38	181.18	999
2022-03-24	189.10	189.10	186.48	189.10	179.96	24
2022-03-23	191.33	191.33	185.33	186.16	177.16	302,819
2022-03-22	190.85	193.94	190.84	191.00	181.76	1,147
2022-03-21	191.04	191.04	188.71	189.04	179.90	270,692
2022-03-18	185.55	190.83	185.55	190.11	180.92	958
2022-03-17	179.50	187.27	179.50	185.93	176.94	959
2022-03-16	176.70	182.43	176.64	177.21	168.64	1,191
2022-03-15	172.04	178.18	172.04	176.39	167.86	393

← NewerPage 19 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.