American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	337.00	345.00	331.68	332.00	332.00	2,441
2026-07-28	334.00	341.25	331.08	335.13	335.13	2,806
2026-07-27	326.00	335.78	321.00	334.49	334.49	3,067
2026-07-24	344.50	350.00	318.31	321.00	321.00	12,358
2026-07-23	346.50	353.08	338.22	341.50	341.50	1,520
2026-07-22	349.50	353.85	345.01	346.50	346.50	4,003
2026-07-21	353.50	359.47	347.01	351.32	351.32	1,177
2026-07-20	353.50	362.00	351.18	353.52	353.52	1,077
2026-07-17	360.00	366.98	351.00	355.01	355.01	1,242
2026-07-16	357.50	363.14	350.09	360.00	360.00	6,909
2026-07-15	354.50	362.72	351.00	361.00	361.00	4,147
2026-07-14	352.50	360.99	348.26	355.00	355.00	1,423
2026-07-13	353.50	360.00	345.05	354.30	354.30	4,001
2026-07-10	346.50	352.93	344.51	348.50	348.50	1,757
2026-07-09	336.00	348.61	334.00	340.50	340.50	1,987
2026-07-08	349.50	352.11	334.67	340.50	340.50	1,924
2026-07-07	357.50	361.54	350.00	351.35	351.35	2,981
2026-07-06	351.50	358.25	349.00	356.23	356.23	6,164
2026-07-03	351.50	351.50	351.50	351.50	351.50	0
2026-07-02	346.50	352.00	342.50	346.50	346.50	6,424
2026-07-01	338.00	350.50	335.00	342.50	342.50	80,394
2026-06-30	341.50	345.36	336.79	341.50	341.50	1,864
2026-06-29	341.50	345.00	338.08	341.50	341.50	6,569
2026-06-26	343.50	350.00	338.19	342.50	342.50	2,141
2026-06-25	343.50	352.51	337.48	348.50	348.50	4,271
2026-06-24	338.00	344.28	333.33	342.50	342.50	6,904
2026-06-23	336.00	341.50	333.29	336.82	336.82	1,347
2026-06-22	336.00	341.35	333.43	337.61	337.61	2,077
2026-06-19	339.00	339.00	339.00	339.00	339.00	0
2026-06-18	340.50	348.25	338.59	344.50	344.50	2,755
2026-06-17	340.50	346.94	338.68	345.50	345.50	4,548
2026-06-16	334.00	341.51	330.00	340.88	340.88	6,556
2026-06-15	327.00	340.00	325.00	337.71	337.71	3,464
2026-06-12	317.50	324.94	313.04	321.00	321.00	2,768
2026-06-11	316.50	318.68	309.54	312.50	312.50	3,984
2026-06-10	315.50	321.44	312.00	320.00	320.00	1,519
2026-06-09	311.50	322.45	309.60	318.27	318.27	5,123
2026-06-08	309.50	315.00	306.00	313.26	313.26	4,407
2026-06-05	312.50	314.65	308.22	310.50	310.50	6,427
2026-06-04	302.50	314.95	300.12	313.50	313.50	4,659
2026-06-03	312.50	314.15	301.81	304.50	304.50	2,851
2026-06-02	313.50	317.00	310.15	311.62	311.62	5,104
2026-06-01	316.50	317.92	310.59	314.34	314.34	4,180
2026-05-29	315.50	318.98	312.90	314.50	314.50	8,984
2026-05-28	313.50	316.00	306.51	312.50	312.50	2,673
2026-05-27	312.50	317.37	310.00	316.50	316.50	3,889
2026-05-26	313.50	318.94	309.81	310.26	310.26	2,707
2026-05-22	309.50	314.98	307.46	312.50	312.50	1,224
2026-05-21	308.50	312.28	305.00	308.50	308.50	2,513
2026-05-20	309.50	313.89	303.03	309.50	309.50	3,800
2026-05-19	313.50	314.49	307.84	310.34	310.34	4,976
2026-05-18	311.50	318.00	308.83	311.62	311.62	1,663
2026-05-15	310.50	315.71	308.27	310.50	310.50	1,972
2026-05-14	310.50	315.00	306.00	312.50	312.50	5,661
2026-05-13	315.50	317.48	307.77	312.50	312.50	3,278
2026-05-12	312.50	316.25	310.69	314.05	314.05	3,230
2026-05-11	314.50	317.48	311.79	313.35	313.35	2,626
2026-05-08	321.00	323.00	313.53	317.50	317.50	3,244
2026-05-07	324.00	325.10	316.77	318.50	318.50	2,655
2026-05-06	316.50	324.72	314.72	323.00	323.00	2,425

← NewerPage 2 of 3 · 128 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.