American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	234.65	234.65	231.00	232.20	226.52	1,355
2024-08-30	235.40	235.80	231.95	231.95	226.28	1,610
2024-08-29	231.80	234.80	229.95	234.55	228.81	479
2024-08-28	228.55	232.45	228.20	230.40	224.76	206
2024-08-27	227.35	229.20	226.35	228.00	222.42	1,025
2024-08-26	224.65	226.70	224.65	226.70	221.15	295
2024-08-23	223.75	225.25	222.70	225.25	219.74	285
2024-08-22	221.40	223.20	221.05	223.20	217.74	140
2024-08-21	225.50	226.55	219.60	219.60	214.23	838
2024-08-20	229.85	229.85	227.50	227.70	222.13	45
2024-08-19	227.50	229.25	227.50	229.25	223.64	67
2024-08-16	229.15	229.15	226.25	227.30	221.74	312
2024-08-15	220.70	227.40	220.70	223.85	218.37	768
2024-08-14	216.65	219.55	216.65	219.55	214.18	57
2024-08-13	217.45	218.20	216.00	217.50	212.18	389
2024-08-12	218.15	219.05	216.60	216.60	211.30	304
2024-08-09	214.95	216.90	213.25	216.50	211.20	237
2024-08-08	209.70	214.40	207.40	214.40	209.15	674
2024-08-07	214.35	215.30	212.95	212.95	207.74	165
2024-08-06	210.45	212.00	206.50	210.80	205.64	441
2024-08-05	205.00	210.35	201.95	209.55	204.42	1,786
2024-08-02	228.60	229.30	211.25	213.90	208.67	713
2024-08-01	235.10	235.75	230.85	230.85	225.20	233
2024-07-31	234.40	236.15	233.00	235.70	229.93	387
2024-07-30	231.85	233.65	231.85	233.60	227.88	166
2024-07-29	228.25	228.60	226.40	227.05	221.50	802
2024-07-26	221.50	225.40	221.50	225.00	219.50	104
2024-07-25	222.35	223.90	221.40	223.20	217.74	174
2024-07-24	226.45	227.20	222.70	223.95	218.47	147
2024-07-23	224.90	229.15	224.15	229.15	223.54	126
2024-07-22	222.95	225.05	221.00	223.90	218.42	230
2024-07-19	228.60	237.20	219.05	219.90	214.52	1,127
2024-07-18	229.80	231.75	229.00	230.95	225.30	748
2024-07-17	228.55	228.75	227.05	228.50	222.91	420
2024-07-16	224.85	228.05	224.85	226.75	221.20	138
2024-07-15	220.00	222.80	219.05	222.80	217.35	512
2024-07-12	221.00	221.00	218.70	219.40	214.03	179
2024-07-11	220.55	220.75	219.00	220.35	214.96	128
2024-07-10	219.40	219.90	217.65	218.65	213.30	159
2024-07-09	218.00	218.05	217.00	217.95	212.62	124
2024-07-08	219.20	219.85	217.10	217.70	212.37	253
2024-07-05	216.00	218.35	216.00	217.35	212.03	340
2024-07-04	220.05	220.05	218.05	218.80	212.83	16
2024-07-03	221.55	221.55	218.40	218.65	212.69	508
2024-07-02	219.20	219.40	218.00	218.20	212.25	79
2024-07-01	217.25	217.75	215.35	217.25	211.33	158
2024-06-28	214.25	217.25	212.35	216.75	210.84	309
2024-06-27	215.90	216.00	212.65	213.35	207.53	706
2024-06-26	216.30	216.65	214.90	216.65	210.74	433
2024-06-25	216.35	216.35	214.60	214.60	208.75	32
2024-06-24	215.00	217.60	214.60	216.85	210.94	609
2024-06-21	214.70	215.55	214.20	214.45	208.60	45
2024-06-20	213.15	214.70	211.65	212.65	206.85	285
2024-06-19	215.05	215.05	213.30	213.90	208.07	86
2024-06-18	213.10	213.20	211.50	212.10	206.32	652
2024-06-17	210.55	210.55	209.05	209.70	203.98	215
2024-06-14	206.95	210.30	204.95	210.30	204.57	422
2024-06-13	207.65	207.70	204.45	206.10	200.48	435
2024-06-12	210.00	210.05	207.80	208.40	202.72	809
2024-06-11	215.75	216.60	211.10	211.15	205.39	165

← NewerPage 10 of 22 · 1,277 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.