American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	163.50	165.75	162.85	165.75	160.24	409
2023-12-14	160.25	162.75	159.60	162.10	156.71	649
2023-12-13	159.05	159.50	158.05	158.45	153.19	567
2023-12-12	155.60	157.80	155.60	157.80	152.56	2,905
2023-12-11	157.85	157.85	156.10	157.55	152.32	265
2023-12-08	156.00	157.05	155.95	156.70	151.49	368
2023-12-07	155.50	156.40	154.80	156.40	151.20	276
2023-12-06	158.00	159.65	156.75	156.75	151.54	437
2023-12-05	159.20	159.25	158.80	158.80	153.52	158
2023-12-04	159.55	161.00	158.65	159.50	154.20	669
2023-12-01	157.10	159.15	156.65	159.15	153.86	455
2023-11-30	152.50	155.45	152.50	155.45	150.28	719
2023-11-29	151.00	153.10	150.65	152.50	147.43	291
2023-11-28	150.10	150.60	149.55	150.40	145.40	576
2023-11-27	149.15	150.75	148.90	149.75	144.77	1,055
2023-11-24	150.70	150.80	149.90	150.20	145.21	302
2023-11-23	151.35	151.50	150.60	150.60	145.60	36
2023-11-22	148.80	151.25	148.80	151.05	146.03	107
2023-11-21	149.05	149.80	148.80	148.80	143.86	89
2023-11-20	148.55	149.40	148.10	148.85	143.90	564
2023-11-17	147.25	148.35	146.80	148.05	143.13	244
2023-11-16	146.60	146.95	145.60	146.00	141.15	239
2023-11-15	145.40	146.55	144.70	146.40	141.54	863
2023-11-14	144.05	145.20	143.75	145.20	140.38	248
2023-11-13	143.70	145.25	143.35	144.90	140.09	231
2023-11-10	143.30	143.30	141.90	143.25	138.49	336
2023-11-09	142.90	143.65	142.90	143.65	138.88	36
2023-11-08	142.60	143.45	142.60	143.30	138.54	203
2023-11-07	142.05	143.55	141.75	143.55	138.78	696
2023-11-06	143.05	143.05	141.50	141.65	136.94	1,608
2023-11-03	142.55	143.35	141.50	143.05	138.30	543
2023-11-02	138.85	141.25	138.05	141.05	136.36	125
2023-11-01	138.75	138.95	137.25	138.30	133.70	256
2023-10-31	134.00	134.65	134.00	134.65	130.18	118
2023-10-30	135.15	135.95	133.70	134.65	130.18	470
2023-10-27	136.85	136.85	134.55	134.90	130.42	149
2023-10-26	134.80	137.30	134.80	136.85	132.30	252
2023-10-25	136.45	136.70	135.75	136.45	131.92	377
2023-10-24	136.00	137.35	136.00	136.50	131.96	428
2023-10-23	134.40	134.40	132.45	134.30	129.84	3,535
2023-10-20	142.70	143.75	135.45	135.60	131.09	1,655
2023-10-19	142.45	144.00	142.05	142.50	137.77	366
2023-10-18	145.75	145.75	144.75	144.85	140.04	118
2023-10-17	144.25	144.75	144.10	144.75	139.94	1,106
2023-10-16	144.70	144.85	143.65	144.80	139.99	160
2023-10-13	143.95	145.05	143.35	145.05	140.23	156
2023-10-12	142.30	144.35	142.30	143.90	139.12	212
2023-10-11	142.85	143.05	142.05	142.05	137.33	65
2023-10-10	141.00	142.40	141.00	142.40	137.67	49
2023-10-09	140.25	141.50	139.95	141.50	136.80	79
2023-10-06	139.00	140.90	139.00	140.90	136.22	235
2023-10-05	138.20	138.75	137.70	138.10	133.51	204
2023-10-04	139.25	139.25	137.60	138.80	133.67	418
2023-10-03	141.50	142.85	139.30	139.30	134.15	36
2023-10-02	142.75	142.75	140.90	142.30	137.04	1,326
2023-09-29	142.60	143.20	142.00	142.15	136.89	237
2023-09-28	142.55	143.00	141.65	142.30	137.04	182
2023-09-27	143.05	143.05	143.05	143.05	137.76	1
2023-09-26	143.20	144.05	143.05	143.05	137.76	164
2023-09-25	144.85	144.85	143.30	144.10	138.77	197

← NewerPage 13 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.