American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	286.90	292.90	286.90	292.90	291.98	248
2026-07-24	302.90	305.80	280.00	284.00	283.10	1,098
2026-07-23	307.20	307.20	298.50	298.50	297.56	109
2026-07-22	305.40	306.60	303.50	305.20	304.24	81
2026-07-21	307.90	308.90	306.90	306.90	305.93	46
2026-07-20	309.10	312.00	309.10	310.30	309.32	59
2026-07-17	315.70	316.00	311.50	311.50	310.52	169
2026-07-16	313.50	317.20	313.50	317.20	316.20	87
2026-07-15	312.50	316.20	312.50	316.10	315.10	180
2026-07-14	309.80	313.10	308.50	311.90	310.92	130
2026-07-13	309.00	312.90	309.00	312.50	311.51	97
2026-07-10	303.00	307.70	303.00	304.80	303.84	98
2026-07-09	293.00	300.30	293.00	300.30	299.35	258
2026-07-08	303.40	303.90	296.50	296.50	295.56	377
2026-07-07	314.00	314.00	307.20	308.80	307.83	387
2026-07-06	308.70	311.30	306.70	310.60	309.62	165
2026-07-03	304.70	308.60	303.70	308.50	307.53	200
2026-07-02	303.30	307.10	303.30	305.10	304.14	192
2026-07-01	298.40	302.70	298.40	302.70	300.90	28
2026-06-30	297.80	300.20	295.80	296.00	294.24	72
2026-06-29	298.00	300.70	298.00	298.30	296.52	70
2026-06-26	303.80	303.80	297.50	300.90	299.11	211
2026-06-25	299.60	309.70	299.60	305.20	303.38	272
2026-06-24	294.70	294.70	294.70	294.70	292.94	2
2026-06-23	293.50	296.90	293.50	296.40	294.63	240
2026-06-22	293.90	296.10	292.80	294.70	292.94	260
2026-06-19	293.20	297.80	293.20	294.60	292.84	646
2026-06-18	297.20	302.00	297.00	297.10	295.33	361
2026-06-17	293.10	298.50	292.90	298.50	296.72	144
2026-06-16	292.00	292.00	289.80	291.80	290.06	149
2026-06-15	283.20	292.60	282.80	292.20	290.46	340
2026-06-12	274.00	280.30	274.00	280.30	278.63	270
2026-06-11	273.20	273.90	268.90	270.40	268.79	741
2026-06-10	275.60	276.00	273.80	274.20	272.57	115
2026-06-09	270.60	277.40	270.00	274.50	272.86	294
2026-06-08	268.90	271.30	268.90	271.00	269.39	248
2026-06-05	269.90	271.20	268.20	268.30	266.70	247
2026-06-04	259.40	270.80	259.40	270.80	269.19	120
2026-06-03	267.10	269.90	260.60	260.60	259.05	284
2026-06-02	269.30	269.30	267.00	268.30	266.70	115
2026-06-01	272.10	272.30	267.70	270.20	268.59	337
2026-05-29	270.40	272.40	270.40	272.30	270.68	189
2026-05-28	270.10	270.10	264.40	268.70	267.10	429
2026-05-27	267.80	271.00	267.80	270.40	268.79	14
2026-05-26	268.90	270.50	267.10	267.10	265.51	102
2026-05-25	272.90	272.90	269.90	272.70	271.08	19
2026-05-22	267.80	269.80	265.70	268.90	267.30	231
2026-05-21	266.40	266.40	265.00	265.90	264.32	108
2026-05-20	266.50	267.50	262.70	266.80	265.21	320
2026-05-19	269.10	269.80	266.00	267.80	266.20	359
2026-05-18	268.70	270.50	267.80	269.70	268.09	203
2026-05-15	270.00	270.00	267.40	269.80	268.19	102
2026-05-14	264.60	268.70	264.60	268.10	266.50	90
2026-05-13	267.40	268.70	264.00	264.00	262.43	147
2026-05-12	265.10	267.40	265.10	267.40	265.81	157
2026-05-11	267.40	267.90	265.90	265.90	264.32	207
2026-05-08	270.90	271.60	266.60	266.80	265.21	175
2026-05-07	275.10	275.10	271.20	272.60	270.98	165
2026-05-06	268.80	276.20	268.80	272.80	271.17	560
2026-05-05	272.90	274.50	270.00	270.00	268.39	217

← NewerPage 2 of 22 · 1,274 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.