American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	165.50	165.50	161.20	161.20	152.20	899
2022-02-01	161.05	161.75	158.55	161.75	152.72	422
2022-01-31	158.95	158.95	156.65	157.80	148.99	1,421
2022-01-28	155.25	155.45	151.30	155.40	146.72	1,488
2022-01-27	156.00	158.15	155.25	157.15	148.37	1,032
2022-01-26	154.50	158.00	153.95	155.70	147.00	1,947
2022-01-25	139.50	153.50	137.80	152.45	143.94	4,683
2022-01-24	141.65	141.65	136.30	137.25	129.58	1,470
2022-01-21	142.35	142.50	140.50	142.10	134.16	375
2022-01-20	142.15	144.95	141.90	144.95	136.85	295
2022-01-19	145.50	147.50	142.80	143.10	135.11	1,259
2022-01-18	146.90	147.30	145.90	146.55	138.36	1,381
2022-01-17	148.55	149.15	147.25	149.15	140.82	68
2022-01-14	151.35	151.85	145.75	145.95	137.80	683
2022-01-13	152.50	154.00	151.65	153.45	144.88	505
2022-01-12	154.55	155.40	152.90	153.75	145.16	825
2022-01-11	153.10	154.65	153.10	153.25	144.69	848
2022-01-10	154.50	155.85	150.95	152.70	144.17	939
2022-01-07	152.60	154.05	152.15	154.05	145.45	2,291
2022-01-06	152.50	153.80	150.70	151.90	143.42	1,516
2022-01-05	153.65	154.55	153.20	154.45	145.46	413
2022-01-04	149.00	153.85	149.00	153.85	144.89	351
2022-01-03	145.00	148.40	144.60	147.65	139.06	337
2021-12-30	144.85	145.70	144.60	145.25	136.79	37
2021-12-29	146.15	146.30	143.65	144.60	136.18	689
2021-12-28	145.45	146.55	145.15	145.70	137.22	310
2021-12-27	143.60	145.95	143.60	145.15	136.70	311
2021-12-23	143.85	146.85	143.85	145.95	137.45	362
2021-12-22	142.15	143.75	142.15	143.75	135.38	314
2021-12-21	139.25	142.15	139.20	142.15	133.88	674
2021-12-20	139.35	140.10	136.60	137.15	129.17	2,904
2021-12-17	143.10	144.30	139.35	142.20	133.92	1,296
2021-12-16	144.80	145.60	143.80	144.05	135.66	788
2021-12-15	145.80	145.80	141.15	142.40	134.11	694
2021-12-14	144.10	145.95	143.00	144.80	136.37	1,448
2021-12-13	148.40	149.45	144.20	144.35	135.95	1,453
2021-12-10	149.70	150.30	147.00	147.00	138.44	274
2021-12-09	148.95	149.15	147.60	148.90	140.23	425
2021-12-08	148.85	150.30	147.80	149.65	140.94	528
2021-12-07	143.60	150.15	143.60	148.60	139.95	1,749
2021-12-06	138.20	143.10	138.15	142.05	133.78	1,985
2021-12-03	139.40	140.10	136.70	137.00	129.03	1,997
2021-12-02	133.50	138.25	133.05	137.70	129.68	1,720
2021-12-01	136.60	138.45	135.90	137.85	129.83	2,891
2021-11-30	139.00	139.00	135.30	136.00	128.08	3,561
2021-11-29	141.45	144.40	137.70	138.70	130.63	4,379
2021-11-26	148.40	149.30	137.00	137.55	129.54	5,530
2021-11-25	153.80	154.15	153.80	153.90	144.94	41
2021-11-24	152.95	153.20	151.15	152.60	143.72	850
2021-11-23	151.00	153.00	150.85	153.00	144.09	1,034
2021-11-22	154.30	155.55	151.95	152.50	143.62	925
2021-11-19	156.35	156.35	152.50	153.60	144.66	2,442
2021-11-18	158.75	159.20	155.50	155.80	146.73	203
2021-11-17	161.30	161.30	158.15	158.55	149.32	555
2021-11-16	162.10	162.10	158.45	160.55	151.20	197
2021-11-15	159.75	160.60	158.90	159.95	150.64	442
2021-11-12	158.95	159.45	157.75	158.60	149.37	1,540
2021-11-11	158.95	159.20	158.25	159.00	149.74	894
2021-11-10	154.90	158.45	154.90	158.30	149.09	441
2021-11-09	155.00	156.25	154.25	156.25	147.15	686

← NewerPage 21 of 22 · 1,273 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.