American Express Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	312.15	313.65	310.05	310.05	306.89	7,743
2025-02-14	307.13	311.08	307.11	310.90	307.73	3,170
2025-02-13	306.03	309.46	306.03	307.99	304.84	3,397
2025-02-12	309.43	309.89	303.90	306.51	303.38	1,041
2025-02-11	309.74	309.74	306.44	308.40	305.26	7,249
2025-02-10	318.45	318.45	306.32	311.05	307.87	4,407
2025-02-07	319.38	321.41	316.76	316.76	313.53	1,607
2025-02-06	320.50	323.25	318.66	318.67	315.42	2,578
2025-02-05	315.36	319.31	315.36	319.07	315.82	966
2025-02-04	316.65	317.29	313.52	317.29	314.06	971
2025-02-03	312.10	316.21	309.36	316.14	312.92	2,392
2025-01-31	318.85	321.77	315.32	316.49	313.26	2,245
2025-01-30	316.80	321.93	315.81	321.44	318.16	2,623
2025-01-29	316.90	319.80	314.16	314.75	311.54	3,256
2025-01-28	316.77	316.77	310.75	315.49	312.27	3,661
2025-01-27	318.95	320.00	311.71	314.86	311.64	6,492
2025-01-24	325.08	327.50	312.75	317.72	314.48	8,715
2025-01-23	322.55	326.22	321.85	324.62	321.31	6,081
2025-01-22	319.78	322.26	317.68	321.52	318.24	54,924
2025-01-21	317.48	319.63	312.56	317.69	314.45	166,304
2025-01-17	310.61	315.37	310.61	313.05	309.86	185,106
2025-01-16	312.60	313.98	309.95	310.74	307.57	4,595
2025-01-15	304.00	312.80	304.00	312.20	309.02	4,572
2025-01-14	299.13	299.80	296.85	298.80	295.75	72,397
2025-01-13	292.75	296.16	290.39	296.04	293.02	11,753
2025-01-10	300.80	301.13	293.54	295.16	292.15	4,198
2025-01-08	303.95	303.95	298.89	303.03	299.94	3,288
2025-01-07	304.40	304.40	297.15	302.87	299.78	2,490
2025-01-06	303.68	305.52	301.54	301.58	298.50	32,420
2025-01-03	299.03	301.84	297.70	301.75	298.67	2,104
2025-01-02	297.53	300.33	294.77	296.89	293.86	2,769
2024-12-31	297.53	298.63	296.21	296.21	292.50	155
2024-12-30	299.08	301.63	294.31	299.39	295.64	1,092
2024-12-27	303.48	305.07	298.71	301.37	297.59	1,381
2024-12-24	298.80	303.51	298.80	303.50	299.70	1,940
2024-12-23	295.78	298.54	295.25	297.47	293.74	2,361
2024-12-20	291.88	302.33	290.60	300.03	296.26	3,143
2024-12-19	289.38	296.72	287.78	294.19	290.50	31,046
2024-12-18	302.70	303.46	298.42	298.58	294.84	3,204
2024-12-17	301.43	303.03	299.70	301.05	297.28	3,206
2024-12-16	302.30	304.16	301.15	303.96	300.15	2,954
2024-12-13	301.48	304.30	301.00	302.44	298.65	2,264
2024-12-12	302.85	304.43	300.61	300.94	297.17	1,601
2024-12-11	302.65	305.47	299.39	301.73	297.95	5,848
2024-12-10	297.18	304.82	296.72	304.11	300.30	2,905
2024-12-09	304.15	305.16	296.21	297.98	294.24	1,792
2024-12-06	300.66	304.81	300.66	303.51	299.70	1,334
2024-12-05	302.80	303.43	300.83	301.96	298.17	2,668
2024-12-04	302.40	303.01	253.61	301.49	297.71	1,934
2024-12-03	302.80	305.00	301.12	303.55	299.74	2,316
2024-12-02	304.65	306.97	300.12	302.69	298.90	10,203
2024-11-29	306.60	307.97	304.68	304.68	300.86	8,832
2024-11-27	306.00	307.99	302.84	303.48	299.68	3,170
2024-11-26	305.63	306.61	302.01	304.81	300.99	2,543
2024-11-25	304.10	305.45	302.55	305.45	301.62	2,758
2024-11-22	292.95	300.92	292.64	300.17	296.40	3,909
2024-11-21	287.51	293.35	287.51	293.24	289.56	5,269
2024-11-20	286.65	286.99	285.12	286.27	282.68	2,088
2024-11-19	285.53	286.60	280.52	286.34	282.75	5,661
2024-11-18	287.54	287.54	283.74	285.32	281.74	54,742

← NewerPage 8 of 21 · 1,234 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.