American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 299.25 | 301.66 | 297.89 | 300.80 | 298.63 | 1,306 |
| 2025-05-15 | 297.39 | 299.51 | 297.39 | 299.06 | 296.90 | 2,535 |
| 2025-05-14 | 302.00 | 303.86 | 299.92 | 300.07 | 297.91 | 4,223 |
| 2025-05-13 | 299.32 | 303.00 | 299.32 | 302.50 | 300.31 | 730 |
| 2025-05-12 | 295.02 | 298.55 | 295.02 | 298.25 | 296.09 | 1,119 |
| 2025-05-09 | 283.08 | 286.51 | 283.08 | 284.02 | 281.97 | 1,153 |
| 2025-05-08 | 279.38 | 285.10 | 279.38 | 284.67 | 282.61 | 1,764 |
| 2025-05-07 | 277.25 | 278.81 | 274.35 | 274.38 | 272.40 | 879 |
| 2025-05-06 | 277.25 | 278.15 | 273.61 | 275.95 | 273.96 | 3,131 |
| 2025-05-02 | 273.12 | 277.91 | 273.12 | 277.38 | 275.38 | 4,766 |
| 2025-05-01 | 266.41 | 272.49 | 266.41 | 270.66 | 268.70 | 1,464 |
| 2025-04-30 | 265.33 | 265.33 | 257.47 | 264.52 | 262.61 | 1,052 |
| 2025-04-29 | 267.00 | 267.15 | 262.00 | 266.89 | 264.96 | 4,470 |
| 2025-04-28 | 263.50 | 268.23 | 263.20 | 263.20 | 261.30 | 3,037 |
| 2025-04-25 | 267.50 | 268.86 | 264.22 | 265.62 | 263.70 | 1,271 |
| 2025-04-24 | 258.25 | 268.04 | 258.00 | 266.11 | 264.19 | 1,569 |
| 2025-04-23 | 260.19 | 270.26 | 260.19 | 263.81 | 261.91 | 1,567 |
| 2025-04-22 | 244.50 | 253.00 | 243.00 | 251.73 | 249.91 | 1,293 |
| 2025-04-17 | 257.25 | 260.00 | 247.10 | 255.49 | 253.65 | 2,177 |
| 2025-04-16 | 254.75 | 258.85 | 251.20 | 252.42 | 250.60 | 853 |
| 2025-04-15 | 256.75 | 260.89 | 255.82 | 258.15 | 256.28 | 1,198 |
| 2025-04-14 | 255.25 | 257.72 | 252.08 | 254.59 | 252.75 | 1,477 |
| 2025-04-11 | 248.50 | 251.27 | 243.72 | 250.39 | 248.58 | 981 |
| 2025-04-10 | 258.75 | 264.00 | 238.39 | 246.63 | 244.85 | 2,779 |
| 2025-04-09 | 231.75 | 260.00 | 224.00 | 258.25 | 256.38 | 1,478 |
| 2025-04-08 | 243.00 | 246.74 | 233.25 | 234.07 | 232.38 | 2,411 |
| 2025-04-07 | 219.94 | 241.06 | 219.94 | 235.21 | 233.51 | 4,693 |
| 2025-04-04 | 244.00 | 244.00 | 228.69 | 236.91 | 235.20 | 4,339 |
| 2025-04-03 | 261.22 | 261.22 | 248.37 | 248.37 | 246.57 | 3,190 |
| 2025-04-02 | 268.50 | 277.20 | 266.57 | 273.96 | 271.17 | 708 |
| 2025-04-01 | 268.50 | 270.83 | 265.00 | 267.64 | 264.91 | 943 |
| 2025-03-31 | 262.20 | 266.53 | 259.64 | 266.41 | 263.69 | 1,136 |
| 2025-03-28 | 271.97 | 271.97 | 263.13 | 265.13 | 262.43 | 1,837 |
| 2025-03-27 | 276.50 | 276.50 | 270.76 | 273.08 | 270.30 | 1,172 |
| 2025-03-26 | 278.90 | 282.08 | 274.58 | 274.94 | 272.14 | 1,216 |
| 2025-03-25 | 275.87 | 279.76 | 275.87 | 278.74 | 275.90 | 857 |
| 2025-03-24 | 273.01 | 277.52 | 273.01 | 277.52 | 274.69 | 3,000 |
| 2025-03-21 | 270.27 | 270.27 | 265.16 | 269.35 | 266.60 | 1,780 |
| 2025-03-20 | 273.13 | 274.43 | 267.76 | 271.44 | 268.67 | 3,981 |
| 2025-03-19 | 263.43 | 272.12 | 261.64 | 271.48 | 268.71 | 1,819 |
| 2025-03-18 | 263.33 | 266.11 | 260.36 | 262.35 | 259.67 | 11,315 |
| 2025-03-17 | 263.18 | 266.53 | 261.87 | 264.60 | 261.90 | 1,914 |
| 2025-03-14 | 259.63 | 266.28 | 259.38 | 266.04 | 263.32 | 2,158 |
| 2025-03-13 | 260.00 | 261.53 | 253.53 | 256.34 | 253.73 | 8,619 |
| 2025-03-12 | 258.10 | 262.71 | 255.00 | 260.84 | 258.18 | 2,575 |
| 2025-03-11 | 261.25 | 261.25 | 253.54 | 258.00 | 255.37 | 2,882 |
| 2025-03-10 | 269.00 | 269.00 | 257.77 | 258.25 | 255.61 | 100,529 |
| 2025-03-07 | 274.38 | 274.38 | 264.94 | 270.71 | 267.94 | 5,368 |
| 2025-03-06 | 282.00 | 282.00 | 275.89 | 276.97 | 274.15 | 1,374 |
| 2025-03-05 | 285.76 | 285.76 | 280.91 | 285.76 | 282.84 | 1,699 |
| 2025-03-04 | 296.00 | 296.00 | 277.94 | 285.56 | 282.64 | 5,641 |
| 2025-03-03 | 301.03 | 303.42 | 297.38 | 298.29 | 295.24 | 1,473 |
| 2025-02-28 | 295.33 | 299.36 | 294.90 | 296.95 | 293.92 | 1,917 |
| 2025-02-27 | 296.70 | 301.00 | 295.24 | 297.97 | 294.93 | 3,992 |
| 2025-02-26 | 294.25 | 299.23 | 293.72 | 296.01 | 292.99 | 4,220 |
| 2025-02-25 | 294.60 | 297.61 | 289.56 | 294.48 | 291.48 | 4,763 |
| 2025-02-24 | 297.93 | 299.01 | 292.02 | 297.42 | 294.39 | 5,454 |
| 2025-02-21 | 302.75 | 305.00 | 294.91 | 295.57 | 292.55 | 2,031 |
| 2025-02-20 | 307.78 | 310.00 | 298.88 | 303.48 | 300.39 | 6,699 |
| 2025-02-19 | 312.55 | 313.39 | 306.86 | 310.34 | 307.17 | 1,446 |
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.