American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	159.50	159.50	158.70	159.10	152.71	42
2023-06-29	156.05	156.75	155.70	156.75	150.45	48
2023-06-28	153.50	154.55	152.95	154.55	148.34	264
2023-06-27	152.65	153.85	152.20	153.30	147.14	402
2023-06-26	154.20	154.30	153.25	154.30	148.10	142
2023-06-23	153.95	154.15	153.80	154.15	147.96	5
2023-06-22	151.45	153.40	151.45	153.40	147.24	146
2023-06-21	154.70	155.35	152.75	153.25	147.09	410
2023-06-20	156.30	157.45	154.95	155.00	148.77	857
2023-06-19	158.65	158.65	155.90	157.85	151.51	927
2023-06-16	158.95	159.40	157.60	157.60	151.27	22
2023-06-15	162.05	162.05	155.90	158.10	151.75	327
2023-06-14	162.15	163.00	161.50	162.80	156.26	188
2023-06-13	160.50	162.65	160.50	162.65	156.12	81
2023-06-12	159.65	160.80	158.85	160.10	153.67	452
2023-06-09	159.05	159.90	158.00	159.00	152.61	219
2023-06-08	160.15	160.15	158.60	158.60	152.23	132
2023-06-07	160.40	160.80	159.15	160.70	154.25	427
2023-06-06	155.70	160.50	155.20	160.50	154.05	719
2023-06-05	158.50	158.50	155.35	156.25	149.97	3,404
2023-06-02	152.35	157.25	150.95	156.65	150.36	1,429
2023-06-01	149.30	150.25	148.00	150.25	144.21	633
2023-05-31	148.00	148.35	146.95	147.10	141.19	49
2023-05-30	146.95	147.65	146.10	146.80	140.90	729
2023-05-29	148.00	148.00	145.05	146.35	140.47	191
2023-05-26	141.30	145.70	140.20	145.70	139.85	577
2023-05-25	140.45	140.45	138.35	140.00	134.38	284
2023-05-24	140.90	142.35	140.05	140.05	134.42	151
2023-05-23	143.50	144.75	142.00	144.50	138.70	2,365
2023-05-22	142.25	143.35	140.55	143.35	137.59	80
2023-05-19	142.60	143.30	141.45	141.45	135.77	731
2023-05-18	141.00	141.45	140.70	141.10	135.43	152
2023-05-17	137.90	139.85	137.90	139.85	134.23	38
2023-05-16	138.00	138.60	137.00	137.70	132.17	704
2023-05-15	137.60	137.70	135.60	137.25	131.74	393
2023-05-12	136.55	137.85	136.35	136.75	131.26	71
2023-05-11	136.60	136.85	134.20	135.55	130.11	146
2023-05-10	140.50	140.50	139.70	140.35	134.71	163
2023-05-09	138.70	139.45	138.70	139.35	133.75	79
2023-05-08	138.70	140.10	138.15	139.70	134.09	128
2023-05-05	134.95	138.65	134.95	137.90	132.36	328
2023-05-04	138.20	138.20	134.10	134.40	129.00	1,307
2023-05-03	139.95	140.05	138.35	139.00	133.42	1,053
2023-05-02	145.55	145.55	140.05	140.05	134.42	2,694
2023-04-28	143.50	145.40	143.25	144.40	138.60	427
2023-04-27	141.55	142.95	141.15	141.90	136.20	402
2023-04-26	142.70	142.70	140.10	141.45	135.77	765
2023-04-25	145.00	145.25	143.55	143.55	137.78	332
2023-04-24	149.70	149.70	146.45	146.45	140.57	240
2023-04-21	147.85	150.00	147.35	148.65	142.68	883
2023-04-20	152.00	152.00	144.40	144.60	138.79	4,180
2023-04-19	150.00	150.65	148.75	150.35	144.31	366
2023-04-18	149.65	150.75	149.35	149.70	143.69	186
2023-04-17	148.35	149.45	147.15	148.50	142.54	737
2023-04-14	146.90	148.80	146.90	148.10	142.15	964
2023-04-13	146.05	146.05	143.95	145.95	140.09	495
2023-04-12	149.00	149.00	145.25	145.75	139.90	438
2023-04-11	148.15	148.15	147.10	147.50	141.58	351
2023-04-06	148.70	148.70	145.90	146.10	140.23	142
2023-04-05	147.50	148.00	146.85	147.50	141.58	181

← NewerPage 15 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.