American Express Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 279.50 | 282.70 | 279.40 | 281.90 | 281.90 | 94 |
| 2026-10-15 | 276.60 | 277.10 | 274.30 | 276.90 | 276.90 | 627 |
| 2026-10-14 | 277.50 | 279.10 | 275.90 | 276.90 | 276.90 | 84 |
| 2026-10-13 | 280.30 | 281.50 | 274.60 | 276.50 | 276.50 | 434 |
| 2026-10-12 | 276.60 | 280.10 | 276.30 | 280.10 | 280.10 | 40 |
| 2026-10-09 | 272.50 | 274.10 | 270.00 | 274.10 | 274.10 | 135 |
| 2026-10-08 | 269.70 | 275.70 | 268.50 | 269.90 | 269.05 | 157 |
| 2026-10-07 | 273.00 | 273.00 | 268.50 | 270.10 | 269.25 | 1,501 |
| 2026-10-06 | 273.90 | 273.90 | 270.60 | 271.50 | 270.64 | 200 |
| 2026-10-05 | 271.50 | 271.50 | 269.60 | 270.00 | 269.15 | 151 |
| 2026-10-02 | 269.00 | 272.40 | 266.20 | 267.70 | 266.86 | 76 |
| 2026-10-01 | 269.40 | 270.00 | 265.00 | 265.00 | 264.16 | 196 |
| 2026-09-30 | 270.70 | 270.70 | 267.80 | 269.20 | 268.35 | 41 |
| 2026-09-29 | 270.10 | 271.50 | 269.20 | 269.20 | 268.35 | 42 |
| 2026-09-28 | 270.40 | 270.40 | 268.40 | 268.60 | 267.75 | 71 |
| 2026-09-25 | 269.80 | 269.80 | 267.40 | 269.70 | 268.85 | 79 |
| 2026-09-24 | 265.80 | 266.60 | 264.00 | 265.30 | 264.46 | 177 |
| 2026-09-23 | 268.40 | 269.90 | 266.00 | 266.00 | 265.16 | 237 |
| 2026-09-22 | 274.50 | 276.40 | 267.80 | 267.80 | 266.96 | 710 |
| 2026-09-21 | 272.70 | 274.20 | 271.80 | 272.10 | 271.24 | 130 |
| 2026-09-18 | 272.10 | 272.90 | 270.00 | 270.80 | 269.95 | 252 |
| 2026-09-17 | 275.30 | 275.30 | 273.40 | 274.10 | 273.24 | 316 |
| 2026-09-16 | 281.00 | 282.20 | 274.80 | 274.80 | 273.93 | 124 |
| 2026-09-15 | 284.20 | 284.20 | 279.50 | 279.50 | 278.62 | 169 |
| 2026-09-14 | 281.80 | 282.30 | 280.80 | 281.70 | 280.81 | 95 |
| 2026-09-11 | 277.40 | 280.90 | 277.30 | 279.20 | 278.32 | 109 |
| 2026-09-10 | 278.70 | 278.70 | 275.00 | 276.30 | 275.43 | 145 |
| 2026-09-09 | 279.20 | 279.70 | 276.90 | 277.20 | 276.33 | 1,241 |
| 2026-09-08 | 279.50 | 281.20 | 278.50 | 281.20 | 280.31 | 92 |
| 2026-09-07 | 282.00 | 282.00 | 278.00 | 278.00 | 277.12 | 171 |
| 2026-09-04 | 283.00 | 283.00 | 280.60 | 280.60 | 279.71 | 104 |
| 2026-09-03 | 285.80 | 286.90 | 283.10 | 284.40 | 283.50 | 225 |
| 2026-09-02 | 279.60 | 286.00 | 279.60 | 284.20 | 283.30 | 224 |
| 2026-09-01 | 285.60 | 285.60 | 280.00 | 281.10 | 280.21 | 52 |
| 2026-08-31 | 287.40 | 287.40 | 285.10 | 285.10 | 284.20 | 120 |
| 2026-08-28 | 288.30 | 288.30 | 286.60 | 288.20 | 287.29 | 20 |
| 2026-08-27 | 288.00 | 288.90 | 286.00 | 286.70 | 285.80 | 129 |
| 2026-08-26 | 287.10 | 289.20 | 287.10 | 287.40 | 286.49 | 79 |
| 2026-08-25 | 291.30 | 291.30 | 287.40 | 289.00 | 288.09 | 40 |
| 2026-08-24 | 288.40 | 293.00 | 286.80 | 292.60 | 291.68 | 113 |
| 2026-08-21 | 282.80 | 288.20 | 282.80 | 288.20 | 287.29 | 278 |
| 2026-08-20 | 292.80 | 292.80 | 284.20 | 286.00 | 285.10 | 84 |
| 2026-08-19 | 291.70 | 295.60 | 291.50 | 294.90 | 293.97 | 59 |
| 2026-08-18 | 289.80 | 291.70 | 289.80 | 291.70 | 290.78 | 73 |
| 2026-08-17 | 295.50 | 295.50 | 292.90 | 292.90 | 291.98 | 115 |
| 2026-08-14 | 296.00 | 296.70 | 295.70 | 296.20 | 295.27 | 96 |
| 2026-08-13 | 295.60 | 295.60 | 295.60 | 295.60 | 294.67 | 41 |
| 2026-08-12 | 296.30 | 296.30 | 293.00 | 295.30 | 294.37 | 640 |
| 2026-08-11 | 293.60 | 296.90 | 293.60 | 295.70 | 294.77 | 102 |
| 2026-08-10 | 295.20 | 295.20 | 293.40 | 293.70 | 292.77 | 87 |
| 2026-08-07 | 297.80 | 298.00 | 293.50 | 294.10 | 293.17 | 767 |
| 2026-08-06 | 304.40 | 305.00 | 300.10 | 300.10 | 299.15 | 175 |
| 2026-08-05 | 300.80 | 303.50 | 300.60 | 300.60 | 299.65 | 13 |
| 2026-08-04 | 300.00 | 302.00 | 299.20 | 301.70 | 300.75 | 47 |
| 2026-08-03 | 295.10 | 299.00 | 293.60 | 298.10 | 297.16 | 138 |
| 2026-07-31 | 293.50 | 296.00 | 292.50 | 292.50 | 291.58 | 127 |
| 2026-07-30 | 289.90 | 290.30 | 287.50 | 290.00 | 289.09 | 53 |
| 2026-07-29 | 294.10 | 297.20 | 292.50 | 295.10 | 294.17 | 237 |
| 2026-07-28 | 296.60 | 298.00 | 294.00 | 294.40 | 293.47 | 208 |
| 2026-07-27 | 286.90 | 292.90 | 286.90 | 292.90 | 291.98 | 248 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.8450 USD |
| 2026-07-02 | 0.8450 USD |
| 2026-04-02 | 0.8450 USD |
| 2026-01-02 | 0.7294 USD |
| 2025-10-10 | 0.7294 USD |
| 2025-07-03 | 0.7294 USD |
| 2025-04-04 | 0.7294 USD |
| 2025-01-03 | 0.6227 USD |
| 2024-10-04 | 0.6227 USD |
| 2024-07-05 | 0.6227 USD |
| 2024-04-04 | 0.6227 USD |
| 2024-01-04 | 0.5337 USD |
| 2023-10-05 | 0.5337 USD |
| 2023-07-06 | 0.5337 USD |
| 2023-04-05 | 0.5337 USD |
| 2023-01-05 | 0.4625 USD |
| 2022-10-13 | 0.4625 USD |
| 2022-06-30 | 0.4625 USD |
| 2022-04-07 | 0.4625 USD |
| 2022-01-06 | 0.3825 USD |
| 2021-10-07 | 0.3825 USD |
| 2021-07-01 | 0.3825 USD |
| 2021-03-31 | 0.3825 USD |
| 2021-01-07 | 0.3825 USD |
| 2020-10-08 | 0.3825 USD |
| 2020-07-01 | 0.3825 USD |
| 2020-04-02 | 0.3825 USD |
| 2020-01-02 | 0.3825 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.