American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	169.11	174.23	169.11	173.11	164.74	1,331
2022-03-11	169.45	172.11	169.07	169.54	161.35	429
2022-03-10	167.93	170.00	164.80	168.90	160.74	367
2022-03-09	167.09	169.98	167.09	169.28	161.10	812
2022-03-08	157.83	165.98	156.05	162.29	154.45	701
2022-03-07	169.08	170.50	161.31	161.67	153.86	1,676
2022-03-04	177.05	177.05	171.32	171.41	163.12	322
2022-03-03	180.03	182.96	178.98	180.92	172.18	792
2022-03-02	178.06	181.41	178.06	181.15	172.39	1,105
2022-03-01	194.78	194.78	179.09	179.09	170.43	1,458
2022-02-28	191.28	195.07	189.22	193.12	183.79	1,667
2022-02-25	188.35	193.97	188.35	193.97	184.59	150,532
2022-02-24	179.88	184.48	179.20	183.83	174.94	5,320
2022-02-23	193.25	193.25	190.97	191.98	182.70	1,274
2022-02-22	192.07	196.00	192.07	192.07	182.79	3,118
2022-02-18	195.65	197.03	194.32	195.03	185.60	554
2022-02-17	196.61	196.61	194.94	195.67	186.21	2,387
2022-02-16	197.75	199.07	196.76	198.21	188.63	277,166
2022-02-15	194.18	198.35	194.18	197.75	188.19	6,056
2022-02-14	190.60	193.94	190.58	191.43	182.18	2,443
2022-02-11	194.70	197.07	191.97	191.97	182.69	2,032
2022-02-10	196.80	198.18	195.44	195.44	185.99	471
2022-02-09	194.80	198.54	194.12	196.88	187.36	10,362
2022-02-08	188.23	193.18	188.02	193.18	183.84	7,156
2022-02-07	185.40	187.29	185.00	187.29	178.24	531
2022-02-04	185.18	188.57	183.75	186.37	177.36	1,945
2022-02-03	183.88	185.59	182.77	184.25	175.34	1,129
2022-02-02	184.26	184.26	181.78	184.23	175.33	424,233
2022-02-01	180.45	183.13	178.59	182.63	173.80	10,275
2022-01-31	176.75	178.12	175.02	178.09	169.48	1,610
2022-01-28	173.13	174.48	170.73	174.24	165.82	2,089
2022-01-27	174.30	178.20	170.96	172.21	163.89	3,864
2022-01-26	175.00	178.90	175.00	176.67	168.13	40,013
2022-01-25	160.00	173.77	160.00	171.35	163.06	4,545
2022-01-24	156.81	156.81	153.02	155.97	148.43	626
2022-01-21	160.78	162.00	158.78	159.96	152.23	1,871
2022-01-20	162.93	164.29	159.97	163.72	155.81	1,326
2022-01-19	164.35	167.00	162.18	162.18	154.34	1,987
2022-01-18	168.28	168.50	165.55	165.77	157.76	675
2022-01-14	168.88	168.88	165.40	166.17	158.14	31,541
2022-01-13	174.08	176.27	173.94	174.21	165.78	277,308
2022-01-12	176.38	176.69	174.42	174.42	165.99	5,376
2022-01-11	174.08	175.39	172.90	175.29	166.82	252
2022-01-10	175.70	176.86	170.63	172.73	164.38	348
2022-01-07	173.20	175.10	172.13	175.00	166.54	3,418
2022-01-06	171.40	173.49	170.08	173.02	164.66	161
2022-01-05	174.07	175.95	174.07	174.07	165.24	1,116
2022-01-04	169.25	173.89	169.25	172.55	163.80	1,860
2021-12-31	163.39	165.00	163.39	164.02	155.71	203
2021-12-30	164.00	165.20	164.00	165.04	156.67	514
2021-12-29	164.75	165.45	163.73	164.16	155.84	72
2021-12-23	162.70	165.12	162.70	164.49	156.15	377
2021-12-22	160.65	163.17	160.00	162.37	154.14	408
2021-12-21	157.15	160.78	157.15	160.78	152.63	515
2021-12-20	158.15	160.01	153.82	154.91	147.06	1,692
2021-12-17	162.31	162.31	157.62	160.18	152.06	993
2021-12-16	163.68	164.52	162.26	163.40	155.12	942
2021-12-15	163.18	164.00	158.94	162.01	153.80	790
2021-12-14	163.50	164.95	161.72	163.01	154.75	379
2021-12-13	167.00	167.00	162.04	164.00	155.69	1,840

← NewerPage 20 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.