American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	141.12	141.12	140.16	140.16	134.04	241
2023-01-09	142.22	142.22	140.10	141.30	135.13	193
2023-01-06	139.78	141.30	139.34	140.36	134.23	2,156
2023-01-05	139.84	141.62	138.62	139.60	133.50	731
2023-01-04	138.88	142.96	138.88	142.96	136.27	222
2023-01-03	140.40	144.42	139.96	139.96	133.41	546
2023-01-02	140.58	141.98	139.30	141.64	135.01	702
2022-12-30	137.30	137.84	137.02	137.02	130.61	129
2022-12-29	135.62	138.00	135.16	138.00	131.54	603
2022-12-28	137.56	137.90	136.72	136.72	130.32	226
2022-12-27	138.30	139.88	137.74	138.10	131.64	834
2022-12-23	136.58	137.64	136.16	137.50	131.07	374
2022-12-22	137.30	137.32	136.48	136.68	130.29	177
2022-12-21	136.94	138.96	136.24	138.96	132.46	547
2022-12-20	134.84	136.86	134.84	136.86	130.46	192
2022-12-19	138.64	138.78	136.94	136.94	130.53	579
2022-12-16	140.12	141.54	136.84	137.28	130.86	2,199
2022-12-15	145.64	145.64	139.58	139.58	133.05	741
2022-12-14	147.68	150.04	146.82	148.26	141.32	833
2022-12-13	148.52	152.80	147.54	148.60	141.65	586
2022-12-12	146.18	149.44	146.18	148.88	141.92	351
2022-12-09	146.34	147.20	146.12	146.12	139.28	136
2022-12-08	146.42	147.94	146.30	146.82	139.95	352
2022-12-07	146.48	149.28	146.48	148.04	141.11	168
2022-12-06	149.88	149.88	148.50	149.52	142.53	274
2022-12-05	149.00	150.94	147.62	150.94	143.88	53
2022-12-02	150.02	151.18	148.40	148.98	142.01	1,974
2022-12-01	152.68	152.68	147.92	148.50	141.55	115
2022-11-30	148.64	149.98	146.92	147.64	140.73	158
2022-11-29	145.10	147.70	145.10	147.38	140.49	103
2022-11-28	149.44	149.44	146.04	146.68	139.82	414
2022-11-25	148.72	149.76	147.94	147.94	141.02	300
2022-11-24	149.10	149.10	148.30	148.30	141.36	50
2022-11-23	150.44	151.14	148.16	148.92	141.95	336
2022-11-22	147.66	150.10	147.66	150.10	143.08	17
2022-11-21	147.12	148.98	147.12	148.98	142.01	233
2022-11-18	145.80	146.90	145.80	146.90	140.03	1
2022-11-17	147.42	147.42	144.70	145.06	138.27	205
2022-11-16	149.28	149.80	147.00	147.00	140.12	244
2022-11-15	150.18	151.00	149.14	149.30	142.32	306
2022-11-14	150.08	150.24	149.18	149.80	142.79	95
2022-11-11	153.26	153.50	151.30	151.30	144.22	958
2022-11-10	149.58	151.40	148.70	151.40	144.32	468
2022-11-09	150.00	150.00	147.30	147.42	140.52	81
2022-11-08	146.40	148.94	146.40	148.94	141.97	9
2022-11-07	146.26	146.40	144.06	145.52	138.71	141
2022-11-04	143.20	147.04	143.20	146.30	139.46	845
2022-11-03	146.20	146.20	143.64	143.64	136.92	317
2022-11-02	150.04	150.04	147.64	147.64	140.73	65
2022-11-01	151.10	151.60	149.26	149.26	142.28	132
2022-10-31	152.64	152.64	150.30	150.72	143.67	290
2022-10-28	147.22	149.76	146.72	149.76	142.75	205
2022-10-27	147.64	149.68	146.50	148.20	141.27	378
2022-10-26	146.30	148.50	146.30	148.08	141.15	366
2022-10-25	144.00	144.00	142.48	142.80	136.12	464
2022-10-24	140.74	144.84	140.74	143.08	136.39	476
2022-10-21	146.24	148.70	135.30	136.26	129.89	3,638
2022-10-20	145.96	149.96	145.96	148.02	141.10	44
2022-10-19	149.30	149.34	148.52	148.52	141.57	316
2022-10-18	146.50	149.06	146.38	146.56	139.70	1,059

← NewerPage 17 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.