American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	149.26	151.34	148.58	150.58	143.06	765
2022-07-22	147.86	157.56	146.72	151.80	144.22	4,306
2022-07-21	145.18	146.06	144.16	145.12	137.88	156
2022-07-20	145.26	145.40	143.42	145.40	138.14	203
2022-07-19	141.24	142.82	139.40	142.82	135.69	401
2022-07-18	141.60	143.40	141.60	141.70	134.63	223
2022-07-15	137.20	140.88	135.66	140.58	133.56	699
2022-07-14	137.44	137.44	135.10	135.28	128.53	1,194
2022-07-13	139.04	139.30	137.02	137.70	130.83	454
2022-07-12	139.00	140.82	137.14	140.82	133.79	905
2022-07-11	139.36	140.24	138.92	140.24	133.24	360
2022-07-08	139.06	139.82	137.86	139.54	132.57	293
2022-07-07	136.72	138.74	135.68	138.48	131.57	323
2022-07-06	135.22	136.64	135.22	136.26	129.46	91
2022-07-05	135.72	136.18	132.82	133.60	126.93	258
2022-07-04	136.36	136.36	131.72	133.40	126.74	1,210
2022-07-01	131.42	133.20	131.42	133.20	126.55	175
2022-06-30	131.82	132.10	130.00	131.54	124.97	1,213
2022-06-29	135.00	135.80	132.92	133.34	126.24	276
2022-06-28	138.20	141.00	137.02	137.54	130.22	1,943
2022-06-27	139.38	140.02	137.06	137.06	129.76	472
2022-06-24	136.10	137.02	135.08	137.02	129.73	62
2022-06-23	137.72	138.62	134.12	134.12	126.98	130
2022-06-22	134.70	136.82	133.62	136.82	129.54	2,102
2022-06-21	139.74	141.00	137.52	137.52	130.20	863
2022-06-20	136.72	139.58	136.18	139.58	132.15	535
2022-06-17	132.00	134.64	131.56	134.64	127.47	929
2022-06-16	137.56	138.60	132.52	132.52	125.47	1,143
2022-06-15	137.16	141.00	137.16	141.00	133.49	844
2022-06-14	140.82	141.64	138.88	139.08	131.68	1,150
2022-06-13	143.04	144.86	141.14	142.52	134.93	2,605
2022-06-10	151.40	151.98	147.34	147.34	139.50	278
2022-06-09	155.22	155.22	153.60	154.36	146.14	162
2022-06-08	155.82	156.12	155.82	156.12	147.81	1
2022-06-07	154.64	157.68	154.64	157.68	149.29	218
2022-06-06	157.22	158.18	157.04	157.04	148.68	292
2022-06-03	156.60	157.10	155.48	155.90	147.60	722
2022-06-02	156.84	156.84	155.62	156.28	147.96	163
2022-06-01	159.44	159.44	154.22	154.22	146.01	142
2022-05-31	159.80	159.80	156.26	157.74	149.34	317
2022-05-30	158.10	159.66	158.10	158.78	150.33	208
2022-05-27	154.88	156.62	154.20	156.20	147.88	803
2022-05-26	150.72	154.08	150.72	154.08	145.88	557
2022-05-25	145.40	149.64	145.40	149.10	141.16	162
2022-05-24	147.10	148.66	142.78	143.10	135.48	435
2022-05-23	145.50	149.16	145.02	149.16	141.22	911
2022-05-20	148.78	149.24	144.72	144.72	137.02	898
2022-05-19	148.12	148.86	145.02	146.18	138.40	1,199
2022-05-18	153.60	153.80	150.76	150.88	142.85	680
2022-05-17	150.08	153.10	150.08	152.68	144.55	1,265
2022-05-16	153.30	154.16	149.34	149.34	141.39	359
2022-05-13	147.00	153.30	147.00	152.98	144.84	616
2022-05-12	148.74	152.42	147.04	149.56	141.60	468
2022-05-11	153.80	155.80	152.80	154.60	146.37	961
2022-05-10	155.00	156.02	151.78	151.78	143.70	722
2022-05-09	156.84	157.22	153.70	153.70	145.52	630
2022-05-06	160.82	161.30	157.32	158.76	150.31	145
2022-05-05	166.26	169.00	164.32	164.68	155.91	112
2022-05-04	164.46	164.46	162.38	162.38	153.74	275
2022-05-02	167.56	167.56	161.52	161.52	152.92	627

← NewerPage 19 of 22 · 1,278 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.