American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	170.68	171.94	169.44	170.32	161.25	243
2022-04-28	171.62	172.80	169.60	169.60	160.57	1,009
2022-04-27	170.86	171.20	167.84	167.96	159.02	948
2022-04-26	170.62	172.30	169.36	169.36	160.34	85
2022-04-25	166.68	169.76	165.00	169.76	160.72	423
2022-04-22	173.58	174.76	167.82	170.02	160.97	2,386
2022-04-21	172.58	176.00	172.58	173.84	164.59	393
2022-04-20	173.60	174.62	172.28	174.62	165.32	574
2022-04-19	173.60	174.08	170.50	172.86	163.66	383
2022-04-14	165.60	169.00	165.60	169.00	160.00	912
2022-04-13	162.68	164.34	161.24	164.32	155.57	387
2022-04-12	162.48	166.46	162.34	163.40	154.70	1,286
2022-04-11	166.22	167.18	164.28	164.42	155.67	268
2022-04-08	169.38	170.82	168.04	170.48	161.40	148
2022-04-07	168.66	168.70	165.10	165.12	156.33	310
2022-04-06	169.30	169.36	167.68	168.56	159.15	385
2022-04-05	171.40	172.36	170.28	172.36	162.73	331
2022-04-04	171.02	171.56	169.74	169.74	160.26	373
2022-04-01	170.98	171.04	169.68	170.04	160.54	83
2022-03-31	170.15	171.65	170.15	170.60	161.07	2
2022-03-30	169.95	172.00	169.85	170.10	160.60	487
2022-03-29	173.00	173.70	172.15	173.05	163.38	209
2022-03-28	172.20	173.70	170.90	170.90	161.35	1,119
2022-03-25	171.00	173.10	171.00	172.70	163.05	193
2022-03-24	169.45	171.55	169.45	171.45	161.87	966
2022-03-23	172.25	172.25	169.75	169.75	160.27	469
2022-03-22	171.55	175.50	171.30	173.40	163.71	531
2022-03-21	172.00	174.35	170.75	172.35	162.72	818
2022-03-18	168.65	171.90	167.05	171.90	162.30	639
2022-03-17	164.00	167.80	162.70	166.75	157.44	473
2022-03-16	162.45	165.10	161.90	164.15	154.98	733
2022-03-15	157.75	161.80	155.85	160.10	151.16	290
2022-03-14	154.15	159.30	154.00	157.75	148.94	2,589
2022-03-11	155.30	157.60	155.10	155.60	146.91	2,033
2022-03-10	153.20	153.95	149.20	152.70	144.17	884
2022-03-09	147.25	153.25	147.25	151.95	143.46	1,334
2022-03-08	144.90	147.65	143.50	144.85	136.76	2,141
2022-03-07	155.05	156.50	149.25	151.20	142.75	2,323
2022-03-04	160.70	162.60	157.05	157.05	148.28	1,138
2022-03-03	160.90	164.80	160.90	162.45	153.38	909
2022-03-02	159.25	163.50	159.25	163.40	154.27	474
2022-03-01	175.45	175.45	163.80	163.80	154.65	1,012
2022-02-28	172.00	172.95	169.30	172.95	163.29	718
2022-02-25	167.70	170.70	166.40	170.70	161.17	928
2022-02-24	158.30	165.05	158.30	164.20	155.03	1,580
2022-02-23	170.65	171.75	168.85	169.20	159.75	684
2022-02-22	162.25	172.75	161.25	172.75	163.10	4,275
2022-02-21	171.45	171.45	167.50	169.35	159.89	2,632
2022-02-18	171.90	174.70	171.25	172.75	163.10	759
2022-02-17	173.50	174.40	171.35	172.35	162.72	1,247
2022-02-16	175.10	175.10	173.90	174.90	165.13	295
2022-02-15	171.10	174.60	170.95	174.35	164.61	1,652
2022-02-14	167.10	170.25	165.80	170.00	160.50	2,217
2022-02-11	172.30	173.10	170.55	171.70	162.11	1,308
2022-02-10	171.70	173.75	171.60	172.15	162.53	1,246
2022-02-09	171.00	173.55	170.00	172.35	162.72	2,807
2022-02-08	164.80	167.00	164.55	166.85	157.53	1,501
2022-02-07	160.90	164.20	160.90	163.70	154.56	828
2022-02-04	160.45	165.10	158.85	162.75	153.66	991
2022-02-03	161.60	163.15	161.40	162.20	153.14	714

← NewerPage 20 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.