American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	145.85	146.20	143.35	145.20	139.83	2,347
2023-09-21	146.65	147.95	146.00	146.35	140.94	177
2023-09-20	149.25	149.25	148.80	148.80	143.30	13
2023-09-19	149.90	150.60	148.25	149.00	143.49	199
2023-09-18	154.25	154.30	150.60	150.60	145.03	265
2023-09-15	152.50	153.10	150.95	152.60	146.96	443
2023-09-14	148.05	150.75	148.05	150.75	145.18	638
2023-09-13	147.60	149.45	147.55	148.60	143.11	540
2023-09-12	147.65	147.70	146.50	147.70	142.24	784
2023-09-11	147.10	147.60	146.70	146.75	141.32	346
2023-09-08	146.45	147.40	145.75	147.05	141.61	289
2023-09-07	147.40	147.85	146.35	146.45	141.04	753
2023-09-06	150.00	150.00	147.60	147.60	142.14	187
2023-09-05	149.65	149.90	149.00	149.35	143.83	219
2023-09-04	147.90	148.30	147.60	147.70	142.24	147
2023-09-01	146.35	147.60	146.00	147.25	141.81	146
2023-08-31	147.25	147.85	146.75	146.75	141.32	84
2023-08-30	148.30	148.30	146.60	147.05	141.61	158
2023-08-29	147.50	147.75	146.45	147.75	142.29	350
2023-08-28	146.90	148.65	146.40	148.15	142.67	208
2023-08-25	146.65	147.55	146.25	147.55	142.09	396
2023-08-24	147.40	148.55	146.65	146.95	141.52	196
2023-08-23	148.05	148.05	146.20	146.85	141.42	207
2023-08-22	147.30	148.35	146.90	147.60	142.14	189
2023-08-21	147.00	147.90	146.50	147.40	141.95	183
2023-08-18	148.10	148.10	146.60	147.80	142.34	620
2023-08-17	147.80	149.30	147.65	149.10	143.59	423
2023-08-16	148.95	149.15	148.30	148.40	142.91	181
2023-08-15	152.65	152.65	148.65	149.00	143.49	412
2023-08-14	152.00	152.00	150.75	151.80	146.19	396
2023-08-11	150.10	150.10	150.10	150.10	144.55	1
2023-08-10	149.40	150.60	148.85	149.95	144.41	135
2023-08-09	151.30	151.85	149.90	149.90	144.36	131
2023-08-08	152.20	152.20	149.50	150.20	144.65	396
2023-08-07	150.85	151.90	150.35	151.55	145.95	797
2023-08-04	151.25	152.35	151.25	151.85	146.24	168
2023-08-03	151.95	152.40	151.40	151.40	145.80	87
2023-08-02	153.75	153.75	152.05	152.05	146.43	17
2023-08-01	154.45	154.45	152.35	153.35	147.68	733
2023-07-31	149.90	153.00	149.55	152.75	147.10	143
2023-07-28	150.00	150.90	149.65	150.90	145.32	197
2023-07-27	151.00	152.30	150.70	151.20	145.61	426
2023-07-26	150.30	151.85	150.30	150.70	145.13	337
2023-07-25	152.45	152.45	151.50	151.75	146.14	59
2023-07-24	152.55	153.40	150.30	151.25	145.66	5,830
2023-07-21	159.75	161.60	150.80	154.05	148.35	712
2023-07-20	156.05	157.70	155.85	157.45	151.63	362
2023-07-19	158.60	159.55	158.20	158.30	152.45	291
2023-07-18	156.00	157.90	156.00	157.90	152.06	10
2023-07-17	154.75	156.20	152.95	156.20	150.42	99
2023-07-14	156.30	156.30	153.70	153.75	148.07	176
2023-07-13	157.45	157.60	156.15	156.45	150.67	154
2023-07-12	158.70	159.65	158.40	158.40	152.54	49
2023-07-11	155.95	159.55	155.85	158.60	152.74	174
2023-07-10	155.15	155.20	154.50	154.65	148.93	405
2023-07-07	156.40	156.60	155.15	155.15	149.41	67
2023-07-06	159.90	159.90	155.35	155.45	149.70	783
2023-07-05	160.20	162.10	159.65	162.10	155.59	383
2023-07-04	161.50	161.50	159.10	159.10	152.71	9
2023-07-03	161.85	161.85	159.45	161.00	154.53	796

← NewerPage 14 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.