American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 168.08 | 170.00 | 166.25 | 166.75 | 158.30 | 382 |
| 2021-12-09 | 168.40 | 169.03 | 167.38 | 168.46 | 159.92 | 907 |
| 2021-12-08 | 167.80 | 170.26 | 167.25 | 169.28 | 160.70 | 4,662 |
| 2021-12-07 | 163.88 | 169.05 | 163.88 | 167.49 | 159.00 | 630 |
| 2021-12-06 | 158.00 | 162.72 | 158.00 | 162.39 | 154.16 | 410 |
| 2021-12-03 | 156.88 | 158.50 | 154.18 | 154.84 | 146.99 | 1,399 |
| 2021-12-02 | 152.18 | 157.56 | 151.41 | 157.15 | 149.18 | 1,370 |
| 2021-12-01 | 154.03 | 156.68 | 152.73 | 152.73 | 144.99 | 400 |
| 2021-11-30 | 156.10 | 156.10 | 152.04 | 152.90 | 145.15 | 1,836 |
| 2021-11-29 | 158.65 | 161.14 | 154.57 | 158.05 | 150.04 | 1,570 |
| 2021-11-26 | 165.60 | 165.60 | 155.01 | 156.82 | 148.87 | 22,241 |
| 2021-11-24 | 170.45 | 171.58 | 168.22 | 171.32 | 162.64 | 1,239 |
| 2021-11-23 | 170.83 | 171.68 | 167.86 | 169.62 | 161.02 | 180,835 |
| 2021-11-22 | 174.13 | 175.73 | 171.01 | 172.00 | 163.28 | 2,258 |
| 2021-11-19 | 174.53 | 174.53 | 171.95 | 173.24 | 164.46 | 41,127 |
| 2021-11-18 | 180.03 | 180.65 | 176.06 | 176.55 | 167.60 | 303 |
| 2021-11-17 | 180.73 | 181.65 | 178.27 | 179.96 | 170.84 | 29,607 |
| 2021-11-16 | 183.18 | 183.59 | 180.19 | 181.92 | 172.69 | 821 |
| 2021-11-15 | 182.43 | 183.74 | 182.43 | 183.27 | 173.98 | 686 |
| 2021-11-12 | 181.68 | 182.25 | 179.69 | 181.68 | 172.47 | 278 |
| 2021-11-11 | 181.15 | 182.51 | 181.04 | 181.19 | 172.01 | 478 |
| 2021-11-10 | 179.78 | 183.09 | 179.01 | 181.05 | 171.87 | 517 |
| 2021-11-09 | 179.75 | 181.09 | 178.87 | 179.11 | 170.03 | 313 |
| 2021-11-08 | 177.36 | 181.83 | 177.36 | 178.95 | 169.88 | 796 |
| 2021-11-05 | 176.75 | 177.63 | 175.71 | 176.93 | 167.96 | 1,996 |
| 2021-11-04 | 173.64 | 173.64 | 171.93 | 172.20 | 163.47 | 288 |
| 2021-11-03 | 173.71 | 173.71 | 171.79 | 172.97 | 164.20 | 478 |
| 2021-11-02 | 175.62 | 175.62 | 172.73 | 173.26 | 164.48 | 116 |
| 2021-11-01 | 175.90 | 175.90 | 173.65 | 174.72 | 165.86 | 2,646 |
| 2021-10-29 | 174.13 | 176.04 | 174.12 | 174.20 | 165.37 | 276 |
| 2021-10-28 | 178.55 | 179.22 | 173.33 | 174.57 | 165.72 | 1,088 |
| 2021-10-27 | 181.50 | 183.63 | 178.87 | 179.39 | 170.30 | 529 |
| 2021-10-26 | 182.88 | 183.65 | 179.75 | 181.04 | 171.86 | 552 |
| 2021-10-25 | 186.55 | 187.25 | 182.63 | 182.63 | 173.37 | 812 |
← NewerPage 21 of 21 · 1,234 trading days
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.