American Express Co. historical data

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

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

← NewerPage 5 of 21 · 1,241 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.