American Express Co. historical data

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

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

← NewerPage 7 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.