American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 365.81 | 365.81 | 360.27 | 365.81 | 365.01 | 2,582 |
| 2025-11-06 | 364.50 | 365.25 | 362.31 | 365.25 | 364.45 | 2,153 |
| 2025-11-05 | 358.75 | 365.70 | 356.59 | 364.29 | 363.49 | 9,196 |
| 2025-11-04 | 357.25 | 365.00 | 354.06 | 360.40 | 359.61 | 2,931 |
| 2025-11-03 | 362.57 | 362.57 | 358.70 | 362.54 | 361.74 | 2,215 |
| 2025-10-31 | 362.44 | 362.44 | 356.05 | 360.37 | 359.58 | 2,058 |
| 2025-10-30 | 359.25 | 365.70 | 356.61 | 360.44 | 359.65 | 7,354 |
| 2025-10-29 | 361.50 | 365.00 | 356.18 | 358.34 | 357.56 | 1,237 |
| 2025-10-28 | 358.35 | 362.57 | 358.35 | 361.59 | 360.80 | 1,720 |
| 2025-10-27 | 362.75 | 362.75 | 357.56 | 361.00 | 360.21 | 4,195 |
| 2025-10-24 | 354.25 | 362.33 | 354.25 | 360.13 | 359.34 | 2,688 |
| 2025-10-23 | 353.25 | 356.10 | 350.19 | 355.73 | 354.95 | 2,044 |
| 2025-10-22 | 354.25 | 360.01 | 349.99 | 349.99 | 349.22 | 1,903 |
| 2025-10-21 | 348.50 | 355.81 | 348.04 | 352.22 | 351.45 | 1,807 |
| 2025-10-20 | 348.00 | 352.34 | 342.69 | 349.04 | 348.28 | 5,174 |
| 2025-10-17 | 321.50 | 346.69 | 318.00 | 345.92 | 345.16 | 6,345 |
| 2025-10-16 | 333.25 | 333.72 | 321.54 | 321.85 | 321.15 | 1,340 |
| 2025-10-15 | 333.75 | 340.00 | 331.00 | 332.24 | 331.51 | 3,116 |
| 2025-10-14 | 321.50 | 335.53 | 318.00 | 335.27 | 334.54 | 2,314 |
| 2025-10-13 | 322.50 | 324.36 | 319.17 | 322.83 | 322.12 | 8,731 |
| 2025-10-10 | 325.50 | 328.18 | 319.20 | 319.75 | 319.05 | 2,219 |
| 2025-10-09 | 325.50 | 328.19 | 321.89 | 325.35 | 324.64 | 6,357 |
| 2025-10-08 | 327.50 | 330.16 | 323.71 | 324.75 | 323.22 | 1,623 |
| 2025-10-07 | 333.25 | 338.30 | 325.69 | 327.11 | 325.57 | 1,908 |
| 2025-10-06 | 333.25 | 334.22 | 326.27 | 331.59 | 330.03 | 6,260 |
| 2025-10-03 | 331.25 | 335.00 | 328.97 | 329.61 | 328.06 | 1,559 |
| 2025-10-02 | 329.50 | 332.16 | 326.21 | 330.19 | 328.63 | 2,619 |
| 2025-10-01 | 329.50 | 335.74 | 327.79 | 331.82 | 330.26 | 1,702 |
| 2025-09-30 | 341.50 | 345.00 | 328.27 | 328.56 | 327.01 | 4,078 |
| 2025-09-29 | 343.00 | 345.00 | 338.32 | 341.46 | 339.85 | 1,685 |
| 2025-09-26 | 342.00 | 343.78 | 338.77 | 342.28 | 340.67 | 12,570 |
| 2025-09-25 | 340.00 | 342.26 | 334.03 | 337.78 | 336.19 | 7,613 |
| 2025-09-24 | 343.00 | 344.93 | 338.51 | 340.12 | 338.52 | 4,571 |
| 2025-09-23 | 341.00 | 349.09 | 338.76 | 344.64 | 343.02 | 1,791 |
| 2025-09-22 | 341.00 | 345.55 | 338.38 | 342.97 | 341.35 | 3,550 |
| 2025-09-19 | 343.00 | 345.00 | 339.68 | 343.52 | 341.90 | 7,505 |
| 2025-09-18 | 339.25 | 341.93 | 335.12 | 340.93 | 339.33 | 2,738 |
| 2025-09-17 | 327.00 | 337.49 | 325.55 | 336.96 | 335.37 | 2,828 |
| 2025-09-16 | 326.50 | 331.43 | 323.69 | 327.04 | 325.50 | 1,093 |
| 2025-09-15 | 326.50 | 330.22 | 324.00 | 326.77 | 325.23 | 8,137 |
| 2025-09-12 | 327.00 | 330.31 | 324.12 | 325.86 | 324.33 | 3,392 |
| 2025-09-11 | 323.50 | 330.37 | 322.41 | 330.37 | 328.81 | 3,273 |
| 2025-09-10 | 323.00 | 326.06 | 319.00 | 323.30 | 321.78 | 1,027 |
| 2025-09-09 | 326.50 | 328.33 | 320.79 | 324.32 | 322.79 | 40,576 |
| 2025-09-08 | 326.00 | 331.20 | 324.02 | 324.44 | 322.91 | 1,621 |
| 2025-09-05 | 331.25 | 333.88 | 325.55 | 326.26 | 324.72 | 1,215 |
| 2025-09-04 | 324.50 | 330.64 | 322.15 | 330.40 | 328.84 | 1,143 |
| 2025-09-03 | 330.25 | 332.52 | 321.52 | 322.47 | 320.95 | 1,908 |
| 2025-09-02 | 329.50 | 333.91 | 322.56 | 329.09 | 327.54 | 2,477 |
| 2025-08-29 | 326.00 | 332.04 | 320.90 | 332.04 | 330.48 | 1,704 |
| 2025-08-28 | 323.50 | 326.82 | 321.64 | 325.77 | 324.24 | 1,525 |
| 2025-08-27 | 319.25 | 322.82 | 318.24 | 322.39 | 320.87 | 1,343 |
| 2025-08-26 | 315.75 | 319.55 | 312.21 | 319.33 | 317.83 | 1,061 |
| 2025-08-22 | 307.00 | 321.49 | 305.88 | 319.13 | 317.63 | 2,120 |
| 2025-08-21 | 308.00 | 308.73 | 304.25 | 307.01 | 305.56 | 757 |
| 2025-08-20 | 304.50 | 308.26 | 303.68 | 307.92 | 306.47 | 1,361 |
| 2025-08-19 | 306.00 | 309.35 | 304.75 | 305.04 | 303.60 | 11,117 |
| 2025-08-18 | 304.00 | 307.09 | 302.65 | 305.89 | 304.44 | 1,058 |
| 2025-08-15 | 309.00 | 313.40 | 304.46 | 305.47 | 304.03 | 1,448 |
| 2025-08-14 | 306.50 | 308.80 | 302.81 | 305.34 | 303.90 | 1,885 |
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.