American Express Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 286.22 | 290.77 | 286.22 | 287.39 | 283.79 | 3,891 |
| 2024-11-14 | 287.38 | 290.62 | 287.36 | 288.79 | 285.17 | 32,276 |
| 2024-11-13 | 288.25 | 290.68 | 287.54 | 288.20 | 284.59 | 77,500 |
| 2024-11-12 | 293.23 | 293.40 | 287.65 | 288.70 | 285.08 | 3,106 |
| 2024-11-11 | 290.49 | 294.24 | 290.49 | 293.20 | 289.52 | 3,343 |
| 2024-11-08 | 287.38 | 290.04 | 286.05 | 288.09 | 284.48 | 5,665 |
| 2024-11-07 | 293.75 | 293.75 | 286.77 | 288.28 | 284.67 | 5,652 |
| 2024-11-06 | 285.00 | 296.67 | 285.00 | 294.78 | 291.08 | 11,117 |
| 2024-11-05 | 270.65 | 275.65 | 270.00 | 274.90 | 271.46 | 1,226 |
| 2024-11-04 | 272.61 | 272.61 | 269.90 | 271.38 | 267.98 | 2,292 |
| 2024-11-01 | 271.00 | 274.79 | 271.00 | 273.52 | 270.09 | 1,643 |
| 2024-10-31 | 273.58 | 274.07 | 268.72 | 270.69 | 267.30 | 2,047 |
| 2024-10-30 | 270.85 | 275.06 | 270.85 | 273.99 | 270.56 | 4,882 |
| 2024-10-29 | 270.25 | 271.87 | 269.82 | 270.99 | 267.59 | 2,756 |
| 2024-10-28 | 267.61 | 271.23 | 267.61 | 271.01 | 267.61 | 2,951 |
| 2024-10-25 | 269.88 | 272.68 | 266.26 | 266.75 | 263.41 | 2,718 |
| 2024-10-24 | 271.32 | 271.32 | 268.75 | 269.85 | 266.47 | 39,796 |
| 2024-10-23 | 271.23 | 273.45 | 269.06 | 269.13 | 265.76 | 3,115 |
| 2024-10-22 | 272.05 | 272.54 | 268.57 | 272.06 | 268.65 | 89,102 |
| 2024-10-21 | 275.58 | 276.87 | 269.50 | 269.70 | 266.32 | 3,514 |
| 2024-10-18 | 290.20 | 293.95 | 269.10 | 276.59 | 273.12 | 17,783 |
| 2024-10-17 | 281.68 | 285.99 | 281.68 | 285.10 | 281.53 | 148,090 |
| 2024-10-16 | 277.72 | 280.72 | 277.72 | 280.44 | 276.92 | 3,972 |
| 2024-10-15 | 277.73 | 282.00 | 277.68 | 278.98 | 275.48 | 4,888 |
| 2024-10-14 | 277.13 | 277.31 | 275.25 | 276.03 | 272.57 | 2,372 |
| 2024-10-11 | 270.75 | 276.86 | 270.75 | 276.61 | 273.14 | 3,242 |
| 2024-10-10 | 270.70 | 272.86 | 269.97 | 270.52 | 267.13 | 1,282 |
| 2024-10-09 | 268.35 | 271.34 | 268.30 | 270.45 | 267.06 | 3,160 |
| 2024-10-08 | 272.50 | 272.50 | 266.03 | 268.45 | 265.08 | 3,384 |
| 2024-10-07 | 272.30 | 276.23 | 272.10 | 272.48 | 269.06 | 2,469 |
| 2024-10-04 | 270.00 | 274.90 | 270.00 | 274.39 | 270.95 | 7,035 |
| 2024-10-03 | 267.87 | 271.16 | 267.87 | 268.81 | 265.44 | 3,726 |
| 2024-10-02 | 268.65 | 271.00 | 266.45 | 270.70 | 266.62 | 2,258 |
| 2024-10-01 | 270.55 | 271.50 | 266.55 | 270.16 | 266.08 | 8,693 |
| 2024-09-30 | 270.76 | 270.76 | 267.31 | 269.28 | 265.22 | 1,354 |
| 2024-09-27 | 267.88 | 272.62 | 267.54 | 270.72 | 266.63 | 2,502 |
| 2024-09-26 | 267.28 | 268.95 | 266.29 | 267.97 | 263.93 | 1,074 |
| 2024-09-25 | 265.88 | 268.75 | 265.60 | 266.59 | 262.57 | 3,975 |
| 2024-09-24 | 267.58 | 268.78 | 263.12 | 265.63 | 261.62 | 3,382 |
| 2024-09-23 | 269.78 | 272.42 | 268.79 | 269.29 | 265.23 | 41,926 |
| 2024-09-20 | 269.03 | 271.48 | 267.00 | 270.04 | 265.97 | 39,390 |
| 2024-09-19 | 266.46 | 270.05 | 266.46 | 269.20 | 265.14 | 5,276 |
| 2024-09-18 | 264.85 | 265.96 | 260.85 | 263.43 | 259.45 | 3,237 |
| 2024-09-17 | 262.60 | 267.20 | 260.86 | 264.79 | 260.79 | 3,441 |
| 2024-09-16 | 259.22 | 263.00 | 259.22 | 261.55 | 257.60 | 2,373 |
| 2024-09-13 | 256.25 | 260.16 | 255.71 | 259.33 | 255.42 | 2,166 |
| 2024-09-12 | 254.65 | 256.24 | 252.74 | 254.53 | 250.69 | 1,637 |
| 2024-09-11 | 244.50 | 252.59 | 242.11 | 252.43 | 248.62 | 2,673 |
| 2024-09-10 | 251.33 | 251.72 | 240.63 | 245.13 | 241.43 | 3,914 |
| 2024-09-09 | 246.99 | 253.19 | 246.99 | 251.24 | 247.45 | 1,981 |
| 2024-09-06 | 250.15 | 253.53 | 243.28 | 243.84 | 240.16 | 4,732 |
| 2024-09-05 | 252.30 | 253.17 | 248.34 | 251.52 | 247.72 | 4,906 |
| 2024-09-04 | 253.53 | 256.47 | 251.18 | 251.48 | 247.69 | 3,777 |
| 2024-09-03 | 256.80 | 257.54 | 254.15 | 255.46 | 251.61 | 2,967 |
| 2024-08-30 | 260.10 | 261.65 | 256.07 | 257.38 | 253.50 | 44,928 |
| 2024-08-29 | 256.79 | 261.51 | 256.79 | 261.04 | 257.10 | 7,762 |
| 2024-08-28 | 255.73 | 258.67 | 253.76 | 254.50 | 250.66 | 1,608 |
| 2024-08-27 | 254.55 | 256.67 | 253.70 | 255.22 | 251.37 | 3,123 |
| 2024-08-23 | 247.88 | 252.11 | 247.72 | 251.22 | 247.43 | 2,477 |
| 2024-08-22 | 246.10 | 248.93 | 245.70 | 248.31 | 244.56 | 4,262 |
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.