American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	216.00	217.30	215.45	217.20	211.28	41
2024-06-07	214.10	216.05	213.60	215.60	209.72	526
2024-06-06	215.00	217.35	214.50	215.00	209.14	191
2024-06-05	218.50	219.50	215.20	215.55	209.67	1,096
2024-06-04	217.35	220.35	216.10	217.80	211.86	572
2024-06-03	223.20	223.20	215.80	215.80	209.92	919
2024-05-31	219.40	220.00	218.40	218.40	212.45	339
2024-05-30	217.85	218.60	216.90	217.95	212.01	610
2024-05-29	217.10	219.15	216.25	218.75	212.79	712
2024-05-28	218.45	219.10	217.75	218.55	212.59	542
2024-05-27	219.75	221.35	218.20	219.60	213.61	160
2024-05-24	217.90	221.05	217.40	221.05	215.02	285
2024-05-23	223.80	223.80	219.70	221.55	215.51	1,149
2024-05-22	223.10	224.10	222.75	223.15	217.07	471
2024-05-21	222.85	223.90	222.25	223.70	217.60	1,426
2024-05-20	224.90	224.90	224.15	224.55	218.43	20
2024-05-17	222.75	223.80	221.75	223.30	217.21	710
2024-05-16	223.05	223.35	222.30	223.35	217.26	155
2024-05-15	223.65	224.40	221.80	221.95	215.90	999
2024-05-14	222.45	222.65	220.75	222.25	216.19	285
2024-05-13	225.40	226.05	222.60	222.60	216.53	756
2024-05-10	222.50	225.00	221.25	224.15	218.04	726
2024-05-09	219.30	221.45	219.30	221.35	215.31	751
2024-05-08	217.90	219.25	217.30	218.50	212.54	992
2024-05-07	218.60	219.00	216.40	218.15	212.20	1,223
2024-05-06	215.00	215.95	214.65	215.05	209.19	377
2024-05-03	217.10	217.10	213.60	214.45	208.60	467
2024-05-02	217.25	218.10	216.00	217.40	211.47	133
2024-04-30	222.80	222.80	220.90	222.50	216.43	118
2024-04-29	221.35	222.20	220.30	220.30	214.29	906
2024-04-26	221.05	221.10	219.75	219.75	213.76	1,340
2024-04-25	223.65	223.65	220.35	221.10	215.07	205
2024-04-24	224.15	224.70	222.55	223.65	217.55	677
2024-04-23	218.60	221.95	217.75	221.90	215.85	335
2024-04-22	218.00	218.50	215.30	215.65	209.77	391
2024-04-19	202.45	212.95	198.86	212.25	206.46	1,581
2024-04-18	204.35	207.80	204.05	207.80	202.13	407
2024-04-17	204.75	206.20	204.75	204.80	199.22	372
2024-04-16	205.45	205.95	203.85	204.25	198.68	509
2024-04-15	205.75	209.25	203.80	206.50	200.87	210
2024-04-12	204.40	205.05	202.70	204.65	199.07	411
2024-04-11	202.10	202.20	201.85	202.10	196.59	120
2024-04-10	202.25	204.10	200.35	203.10	197.56	416
2024-04-09	205.00	205.30	201.30	201.70	196.20	349
2024-04-08	205.55	206.70	204.50	206.50	200.87	270
2024-04-05	202.90	205.25	202.20	205.25	199.65	187
2024-04-04	210.00	210.80	208.65	208.70	203.01	1,430
2024-04-03	209.10	210.00	209.00	209.45	203.13	177
2024-04-02	213.95	213.95	208.90	209.25	202.94	310
2024-03-28	210.80	210.80	210.10	210.30	203.95	60
2024-03-27	208.10	209.40	207.60	208.50	202.21	333
2024-03-26	209.50	209.50	208.40	209.00	202.69	279
2024-03-25	209.80	209.80	208.50	208.80	202.50	47
2024-03-22	212.40	213.00	209.90	209.90	203.57	240
2024-03-21	209.70	212.60	208.90	211.40	205.02	670
2024-03-20	203.50	206.00	203.50	206.00	199.78	214
2024-03-19	204.10	204.10	203.20	203.90	197.75	29
2024-03-18	201.30	203.40	201.00	203.40	197.26	251
2024-03-15	203.60	203.60	201.40	201.40	195.32	303
2024-03-14	204.90	204.90	203.30	203.60	197.46	173

← NewerPage 11 of 22 · 1,273 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.