American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	303.50	310.00	301.70	305.14	303.70	3,627
2025-08-12	297.25	305.04	295.31	303.86	302.43	1,477
2025-08-11	297.75	302.75	294.93	296.52	295.12	1,081
2025-08-08	295.25	298.00	294.01	297.47	296.07	3,027
2025-08-07	293.75	301.32	290.65	293.35	291.96	2,235
2025-08-06	296.75	302.71	294.87	295.05	293.66	2,773
2025-08-05	298.75	304.00	295.27	297.75	296.35	1,158
2025-08-04	294.25	298.56	293.64	297.73	296.33	1,332
2025-08-01	296.75	300.40	288.53	292.08	290.71	1,773
2025-07-31	302.50	305.63	298.66	299.09	297.68	1,293
2025-07-30	309.00	314.20	303.00	306.50	305.06	1,548
2025-07-29	310.75	313.79	308.78	309.24	307.78	2,667
2025-07-28	312.25	315.16	309.65	309.65	308.19	2,229
2025-07-25	308.50	312.60	307.49	312.60	311.12	1,898
2025-07-24	307.19	310.39	307.19	310.16	308.69	1,471
2025-07-23	305.26	309.00	305.26	308.71	307.25	1,823
2025-07-22	302.50	305.65	301.52	305.65	304.21	1,866
2025-07-21	308.50	309.98	304.34	304.86	303.42	1,273
2025-07-18	314.75	322.00	302.88	308.20	306.75	4,907
2025-07-17	311.25	315.31	310.92	315.31	313.83	1,410
2025-07-16	310.75	312.76	306.75	310.94	309.48	2,907
2025-07-15	320.60	320.60	311.55	311.55	310.08	1,046
2025-07-14	317.84	321.16	317.84	320.73	319.22	1,799
2025-07-11	323.00	325.01	320.66	320.66	319.15	1,184
2025-07-10	317.23	324.54	317.23	324.54	323.01	5,610
2025-07-09	317.75	320.98	316.97	318.62	317.12	7,221
2025-07-08	323.50	324.47	319.33	319.89	318.39	1,353
2025-07-07	324.50	328.51	322.26	322.26	320.74	6,025
2025-07-03	324.63	329.11	324.63	328.27	326.73	1,988
2025-07-02	321.48	325.60	321.48	325.16	323.63	2,540
2025-07-01	318.75	324.38	316.00	324.38	322.04	13,939
2025-06-30	320.00	320.10	317.61	318.79	316.49	2,552
2025-06-27	313.10	320.10	313.10	316.59	314.30	2,549
2025-06-26	309.00	311.35	308.19	311.28	309.03	1,404
2025-06-25	308.00	310.58	307.48	307.81	305.59	1,187
2025-06-24	302.50	308.93	300.66	308.62	306.39	9,370
2025-06-23	298.25	299.51	292.39	297.60	295.45	1,280
2025-06-20	297.75	299.68	296.42	297.11	294.97	2,890
2025-06-18	292.75	299.21	292.08	297.40	295.25	1,218
2025-06-17	291.57	294.28	291.57	292.69	290.58	4,112
2025-06-16	290.00	296.26	290.00	295.58	293.44	5,178
2025-06-13	291.25	293.50	288.00	289.01	286.92	7,472
2025-06-12	297.25	298.62	293.85	297.04	294.89	9,682
2025-06-11	300.50	303.34	299.54	300.96	298.79	828
2025-06-10	301.50	302.15	298.77	298.77	296.62	2,130
2025-06-09	302.00	303.95	299.69	302.79	300.60	1,930
2025-06-06	298.46	303.50	298.46	301.28	299.10	822
2025-06-05	297.25	298.87	294.21	297.27	295.12	1,596
2025-06-04	297.25	298.70	296.26	297.44	295.29	763
2025-06-03	292.80	298.27	292.80	297.80	295.65	1,215
2025-06-02	292.25	294.42	290.20	294.42	292.29	4,010
2025-05-30	295.25	296.21	291.59	293.57	291.45	1,293
2025-05-29	297.21	297.21	292.50	292.50	290.39	4,730
2025-05-28	292.40	295.18	292.40	295.18	293.05	4,353
2025-05-27	289.00	293.05	288.20	293.05	290.93	3,035
2025-05-23	286.67	286.67	281.15	286.67	284.59	2,624
2025-05-22	286.00	288.22	285.00	287.87	285.79	3,418
2025-05-21	293.25	294.75	285.87	286.91	284.84	1,572
2025-05-20	297.25	298.25	295.65	296.54	294.40	974
2025-05-19	295.20	300.33	295.20	299.85	297.69	1,099

← NewerPage 6 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.