American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 320.00 | 323.26 | 314.50 | 316.39 | 316.39 | 7,858 |
| 2026-05-01 | 323.00 | 328.00 | 320.01 | 324.00 | 324.00 | 2,032 |
| 2026-04-30 | 314.50 | 322.72 | 309.50 | 318.50 | 318.50 | 5,119 |
| 2026-04-29 | 318.50 | 322.00 | 314.08 | 315.05 | 315.05 | 2,972 |
| 2026-04-28 | 317.50 | 324.00 | 317.02 | 318.43 | 318.43 | 1,731 |
| 2026-04-27 | 314.50 | 318.34 | 312.00 | 315.03 | 315.03 | 1,410 |
| 2026-04-24 | 317.50 | 321.40 | 312.50 | 312.50 | 312.50 | 3,053 |
| 2026-04-23 | 335.00 | 339.00 | 314.60 | 326.00 | 326.00 | 7,467 |
| 2026-04-22 | 333.00 | 334.54 | 327.57 | 332.00 | 332.00 | 4,052 |
| 2026-04-21 | 333.00 | 338.10 | 329.87 | 330.66 | 330.66 | 5,630 |
| 2026-04-20 | 328.00 | 335.00 | 326.61 | 329.96 | 329.96 | 2,850 |
| 2026-04-17 | 326.00 | 339.85 | 321.48 | 337.00 | 337.00 | 7,631 |
| 2026-04-16 | 329.00 | 335.00 | 325.17 | 329.00 | 329.00 | 2,573 |
| 2026-04-15 | 327.00 | 332.40 | 322.13 | 331.00 | 331.00 | 894 |
| 2026-04-14 | 324.00 | 328.91 | 320.00 | 328.01 | 328.01 | 4,329 |
| 2026-04-13 | 311.50 | 321.16 | 309.11 | 320.98 | 320.98 | 4,127 |
| 2026-04-10 | 316.50 | 319.93 | 312.81 | 315.50 | 315.50 | 3,514 |
| 2026-04-09 | 313.50 | 319.61 | 311.61 | 313.50 | 313.50 | 2,013 |
| 2026-04-08 | 314.50 | 322.58 | 313.71 | 316.50 | 316.50 | 5,911 |
| 2026-04-07 | 303.50 | 306.86 | 301.20 | 305.60 | 305.60 | 2,071 |
| 2026-04-02 | 296.00 | 301.65 | 292.50 | 300.50 | 300.50 | 2,263 |
| 2026-04-01 | 304.50 | 307.25 | 299.57 | 302.97 | 302.97 | 1,727 |
| 2026-03-31 | 301.50 | 305.00 | 295.11 | 303.04 | 303.04 | 1,471 |
| 2026-03-30 | 294.00 | 301.53 | 284.82 | 299.01 | 299.01 | 2,202 |
| 2026-03-27 | 301.50 | 302.32 | 292.30 | 294.00 | 294.00 | 1,478 |
| 2026-03-26 | 298.00 | 303.00 | 295.00 | 299.00 | 299.00 | 6,665 |
| 2026-03-25 | 305.50 | 307.51 | 293.73 | 297.00 | 297.00 | 2,859 |
| 2026-03-24 | 299.00 | 304.99 | 297.00 | 302.95 | 302.95 | 2,046 |
| 2026-03-23 | 293.67 | 306.79 | 290.00 | 303.19 | 303.19 | 4,783 |
| 2026-03-20 | 293.25 | 298.50 | 290.00 | 293.25 | 293.25 | 1,644 |
| 2026-03-19 | 295.75 | 300.00 | 290.09 | 293.25 | 293.25 | 1,897 |
| 2026-03-18 | 302.00 | 305.00 | 294.96 | 297.75 | 297.75 | 8,080 |
| 2026-03-17 | 299.25 | 306.86 | 295.99 | 301.97 | 301.97 | 6,821 |
| 2026-03-16 | 301.00 | 304.00 | 295.68 | 298.52 | 298.52 | 13,788 |
| 2026-03-13 | 300.50 | 306.85 | 299.00 | 304.00 | 304.00 | 3,255 |
| 2026-03-12 | 302.50 | 306.00 | 298.66 | 302.50 | 302.50 | 2,094 |
| 2026-03-11 | 303.50 | 306.00 | 300.98 | 303.50 | 303.50 | 1,410 |
| 2026-03-10 | 306.50 | 310.00 | 301.50 | 303.75 | 303.75 | 1,237 |
| 2026-03-09 | 295.25 | 300.00 | 292.00 | 299.15 | 299.15 | 10,469 |
| 2026-03-06 | 306.50 | 309.23 | 294.71 | 297.75 | 297.75 | 2,959 |
| 2026-03-05 | 308.50 | 316.00 | 305.10 | 307.50 | 307.50 | 18,913 |
| 2026-03-04 | 307.00 | 312.42 | 305.19 | 309.00 | 309.00 | 3,055 |
| 2026-03-03 | 304.50 | 385.00 | 299.00 | 308.00 | 308.00 | 2,913 |
| 2026-03-02 | 304.50 | 385.00 | 301.39 | 308.62 | 308.62 | 11,274 |
| 2026-02-27 | 330.75 | 333.00 | 309.37 | 315.25 | 315.25 | 23,582 |
| 2026-02-26 | 327.00 | 337.21 | 323.82 | 334.25 | 334.25 | 3,114 |
| 2026-02-25 | 323.50 | 329.00 | 320.62 | 323.50 | 323.50 | 2,136 |
| 2026-02-24 | 323.00 | 323.71 | 316.00 | 322.73 | 322.73 | 26,019 |
| 2026-02-23 | 342.00 | 347.89 | 317.26 | 319.15 | 319.15 | 21,366 |
| 2026-02-20 | 342.00 | 348.50 | 335.00 | 342.00 | 342.00 | 1,248 |
| 2026-02-19 | 346.00 | 350.88 | 338.58 | 342.00 | 342.00 | 5,413 |
| 2026-02-18 | 345.00 | 348.74 | 343.00 | 346.00 | 346.00 | 1,524 |
| 2026-02-17 | 336.75 | 346.53 | 336.15 | 343.00 | 343.00 | 2,720 |
| 2026-02-16 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | 0 |
| 2026-02-13 | 343.00 | 347.98 | 336.41 | 338.25 | 338.25 | 1,791 |
| 2026-02-12 | 354.25 | 360.44 | 340.17 | 349.00 | 349.00 | 4,096 |
| 2026-02-11 | 363.50 | 368.90 | 354.45 | 357.25 | 357.25 | 1,336 |
| 2026-02-10 | 360.00 | 369.45 | 356.00 | 361.61 | 361.61 | 1,820 |
| 2026-02-09 | 361.00 | 365.00 | 351.85 | 360.58 | 360.58 | 2,825 |
| 2026-02-06 | 354.75 | 362.00 | 351.13 | 354.75 | 354.75 | 3,371 |
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.