American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	142.72	144.62	141.60	144.20	137.45	243
2022-10-14	146.00	146.96	146.00	146.96	140.09	197
2022-10-13	140.94	141.24	136.44	141.24	134.63	2,300
2022-10-12	141.34	141.64	141.34	141.64	134.57	198
2022-10-11	139.68	142.00	139.68	142.00	134.91	91
2022-10-10	143.46	143.46	142.32	142.32	135.22	247
2022-10-07	145.10	145.10	142.40	142.40	135.29	21
2022-10-06	145.62	146.96	144.62	146.46	139.15	324
2022-10-05	143.18	145.20	143.18	145.20	137.95	92
2022-10-04	143.66	145.66	143.66	145.22	137.97	410
2022-10-03	139.18	141.46	137.28	141.46	134.40	544
2022-09-30	141.96	142.22	140.90	141.18	134.13	192
2022-09-29	141.82	143.58	140.40	140.68	133.66	606
2022-09-28	142.22	144.10	141.92	143.76	136.58	1,273
2022-09-27	145.00	146.50	143.80	143.80	136.62	494
2022-09-26	143.08	144.40	143.08	144.24	137.04	108
2022-09-23	147.08	147.08	143.62	144.46	137.25	393
2022-09-22	150.98	151.34	146.24	146.54	139.23	411
2022-09-21	153.54	155.70	153.52	155.70	147.93	1,361
2022-09-20	153.96	153.96	153.54	153.68	146.01	274
2022-09-19	154.22	154.22	150.90	153.62	145.95	596
2022-09-16	154.58	154.58	152.28	152.28	144.68	140
2022-09-15	158.08	158.08	156.80	157.74	149.87	110
2022-09-14	155.50	156.42	154.54	156.08	148.29	172
2022-09-13	159.62	161.06	156.16	157.52	149.66	867
2022-09-12	155.18	159.44	155.18	159.12	151.18	35
2022-09-09	153.70	156.52	153.64	155.92	148.14	201
2022-09-08	153.08	153.16	153.08	153.16	145.51	1
2022-09-07	149.34	150.84	149.34	150.84	143.31	86
2022-09-06	151.50	151.50	148.54	149.84	142.36	168
2022-09-05	150.38	152.12	149.54	152.12	144.53	251
2022-09-02	152.54	153.04	151.60	153.04	145.40	6
2022-09-01	152.24	152.24	149.68	149.68	142.21	33
2022-08-31	154.00	155.16	153.12	153.12	145.48	50
2022-08-29	155.86	157.12	154.94	155.48	147.72	439
2022-08-26	161.32	162.52	159.02	159.02	151.08	154
2022-08-25	161.28	161.72	159.78	160.98	152.94	410
2022-08-24	158.22	159.66	158.22	159.04	151.10	12
2022-08-23	159.66	159.66	158.22	158.54	150.63	333
2022-08-22	161.66	161.66	158.92	159.40	151.44	477
2022-08-19	161.62	162.40	161.44	161.66	153.59	156
2022-08-18	160.22	162.42	160.00	162.42	154.31	219
2022-08-17	162.88	162.88	159.98	159.98	151.99	239
2022-08-16	161.88	162.44	161.48	162.44	154.33	90
2022-08-15	162.52	162.66	160.92	161.86	153.78	228
2022-08-12	159.70	160.58	159.18	160.58	152.56	320
2022-08-11	157.96	158.60	157.56	157.56	149.70	36
2022-08-10	156.24	158.52	156.24	157.60	149.73	415
2022-08-09	153.50	154.50	152.82	154.50	146.79	378
2022-08-08	154.70	156.80	154.70	155.62	147.85	618
2022-08-05	154.78	154.78	152.76	153.96	146.27	242
2022-08-04	153.78	153.78	153.14	153.44	145.78	918
2022-08-03	148.60	152.90	148.60	152.70	145.08	459
2022-08-02	150.10	150.10	148.14	149.48	142.02	190
2022-08-01	151.00	151.18	149.16	149.96	142.47	458
2022-07-29	149.82	149.82	148.74	148.86	141.43	280
2022-07-28	149.24	149.76	146.80	148.22	140.82	479
2022-07-27	150.18	150.18	147.16	147.16	139.81	247
2022-07-26	149.90	152.00	148.54	148.54	141.13	301
2022-07-25	149.26	151.34	148.58	150.58	143.06	765

← NewerPage 18 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.