American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	150.35	150.35	147.65	147.65	141.20	554
2023-04-03	153.05	153.05	150.00	150.00	143.45	360
2023-03-31	148.80	150.42	148.68	150.42	143.85	293
2023-03-30	150.84	151.48	149.50	149.88	143.34	317
2023-03-29	148.88	149.78	148.02	149.78	143.24	676
2023-03-28	151.84	151.84	148.72	148.72	142.23	179
2023-03-27	148.02	151.80	148.02	151.14	144.54	1,734
2023-03-24	151.12	151.16	146.86	148.14	141.67	1,431
2023-03-23	150.62	152.38	150.62	150.86	144.27	313
2023-03-22	152.36	153.00	152.04	152.04	145.40	125
2023-03-21	149.04	151.70	149.04	151.70	145.08	587
2023-03-20	146.18	149.30	144.80	147.74	141.29	1,395
2023-03-17	151.24	151.24	146.18	147.38	140.95	615
2023-03-16	150.66	150.66	147.50	150.06	143.51	215
2023-03-15	154.32	154.38	148.56	148.88	142.38	1,947
2023-03-14	150.00	153.00	148.26	152.56	145.90	1,382
2023-03-13	155.56	156.70	148.22	149.28	142.76	618
2023-03-10	160.00	162.50	155.40	159.28	152.33	757
2023-03-09	168.14	170.00	166.14	167.02	159.73	933
2023-03-08	165.42	167.46	165.42	165.88	158.64	115
2023-03-07	168.30	168.40	166.94	166.94	159.65	73
2023-03-06	169.88	169.88	167.76	168.46	161.10	371
2023-03-03	165.82	167.88	165.72	167.88	160.55	805
2023-03-02	164.72	165.28	164.04	164.36	157.18	251
2023-03-01	165.10	165.10	162.72	164.58	157.39	205
2023-02-28	163.02	164.66	162.28	164.66	157.47	576
2023-02-27	166.42	166.42	163.86	164.00	156.84	73
2023-02-24	163.76	164.94	163.56	164.56	157.37	410
2023-02-23	165.84	166.16	163.66	163.66	156.51	176
2023-02-22	164.32	164.52	162.96	164.52	157.34	418
2023-02-21	164.96	167.14	163.20	163.20	156.07	1,216
2023-02-20	166.34	166.40	164.40	165.76	158.52	148
2023-02-17	166.70	167.40	164.34	164.34	157.16	310
2023-02-16	169.32	169.94	166.98	167.60	160.28	492
2023-02-15	169.56	169.56	167.62	168.30	160.95	329
2023-02-14	169.56	169.56	167.28	167.28	159.98	158
2023-02-13	168.00	168.62	167.10	168.42	161.07	101
2023-02-10	166.00	168.18	166.00	166.64	159.36	554
2023-02-09	168.40	168.98	166.16	168.88	161.51	856
2023-02-08	167.50	168.84	166.38	166.38	159.12	1,142
2023-02-07	165.20	165.94	164.06	165.12	157.91	228
2023-02-06	165.26	165.26	163.82	163.82	156.67	551
2023-02-03	157.80	165.22	157.56	165.22	158.01	220
2023-02-02	158.44	160.10	157.40	159.36	152.40	833
2023-02-01	161.14	161.14	158.70	158.70	151.77	1,798
2023-01-31	159.16	159.60	158.66	159.60	152.63	303
2023-01-30	156.12	162.66	156.12	162.66	155.56	2,223
2023-01-27	144.16	158.92	144.12	158.14	151.24	2,301
2023-01-26	144.32	144.84	142.26	142.26	136.05	939
2023-01-25	141.40	142.36	141.40	142.00	135.80	165
2023-01-24	142.04	143.78	141.70	143.34	137.08	516
2023-01-23	139.94	141.92	139.28	141.76	135.57	224
2023-01-20	136.38	137.90	135.38	137.90	131.88	317
2023-01-19	137.96	137.96	135.26	135.88	129.95	583
2023-01-18	140.90	143.38	139.54	139.54	133.45	723
2023-01-17	144.50	144.50	142.96	143.06	136.81	255
2023-01-16	143.10	145.76	143.10	144.72	138.40	19
2023-01-13	143.28	143.30	142.64	142.76	136.53	64
2023-01-12	142.64	142.64	142.10	142.44	136.22	209
2023-01-11	142.44	142.50	141.38	142.46	136.24	133

← NewerPage 16 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.