American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	273.80	279.80	272.70	273.10	271.47	2,159
2026-04-30	268.00	273.40	268.00	273.40	271.77	136
2026-04-29	270.90	271.80	269.00	269.50	267.89	273
2026-04-28	272.80	276.50	271.40	271.70	270.08	424
2026-04-27	267.10	269.20	266.80	269.00	267.40	309
2026-04-24	272.60	273.10	267.30	267.30	265.71	333
2026-04-23	283.40	288.20	275.20	275.20	273.56	1,292
2026-04-22	283.10	283.40	282.20	283.20	281.51	137
2026-04-21	281.30	283.60	281.30	281.80	280.12	158
2026-04-20	279.40	283.30	279.40	281.50	279.82	93
2026-04-17	278.70	286.20	278.70	286.20	284.49	181
2026-04-16	278.40	280.10	277.30	277.30	275.65	137
2026-04-15	278.50	282.00	277.70	280.00	278.33	110
2026-04-14	274.70	278.30	274.70	278.30	276.64	126
2026-04-13	266.30	269.90	265.60	269.90	268.29	255
2026-04-10	271.00	271.00	267.80	267.80	266.20	409
2026-04-09	271.80	271.80	267.70	269.00	267.40	299
2026-04-08	269.60	275.20	269.60	270.70	269.09	438
2026-04-07	263.70	265.40	261.80	263.30	261.73	484
2026-04-02	258.50	261.40	255.45	259.40	257.85	184
2026-04-01	264.85	267.40	258.75	262.15	259.74	178
2026-03-31	261.80	263.40	260.10	260.10	257.71	127
2026-03-30	252.50	261.95	252.50	261.95	259.54	507
2026-03-27	260.50	260.50	255.95	255.95	253.60	326
2026-03-26	259.35	261.55	257.05	257.45	255.08	167
2026-03-25	262.75	264.40	257.40	260.20	257.81	626
2026-03-24	259.00	261.35	256.75	260.30	257.91	1,226
2026-03-23	252.75	262.90	252.75	260.55	258.16	953
2026-03-20	256.90	257.10	252.75	255.40	253.05	117
2026-03-19	256.05	257.25	253.05	254.75	252.41	646
2026-03-18	264.10	264.10	258.15	258.15	255.78	372
2026-03-17	260.00	265.25	259.55	261.60	259.20	220
2026-03-16	264.60	264.60	259.95	259.95	257.56	1,601
2026-03-13	262.35	264.85	262.35	263.15	260.73	119
2026-03-12	263.60	263.60	259.75	263.15	260.73	93
2026-03-11	261.15	263.65	260.95	261.65	259.25	61
2026-03-10	262.00	264.10	260.85	261.15	258.75	181
2026-03-09	254.75	257.75	253.55	257.75	255.38	293
2026-03-06	264.95	264.95	256.60	257.50	255.13	521
2026-03-05	266.15	267.30	264.20	264.55	262.12	1,283
2026-03-04	264.35	268.15	264.25	267.50	265.04	317
2026-03-03	261.95	262.10	258.80	261.70	259.30	1,118
2026-03-02	259.80	264.20	257.90	262.55	260.14	362
2026-02-27	280.10	281.45	264.55	266.10	263.66	1,477
2026-02-26	278.00	283.80	278.00	283.05	280.45	117
2026-02-25	271.90	276.00	271.90	274.90	272.37	373
2026-02-24	273.90	275.00	269.35	269.35	266.88	1,104
2026-02-23	290.65	292.00	270.15	272.30	269.80	4,491
2026-02-20	291.55	292.25	289.55	290.25	287.58	92
2026-02-19	293.95	293.95	289.45	289.45	286.79	125
2026-02-18	292.05	294.30	291.60	293.85	291.15	607
2026-02-17	286.05	292.05	284.60	292.05	289.37	200
2026-02-16	285.50	290.00	282.50	282.50	279.90	330
2026-02-13	290.25	290.25	283.90	284.85	282.23	540
2026-02-12	300.45	301.40	291.85	291.85	289.17	222
2026-02-11	305.40	309.20	301.65	301.65	298.88	294
2026-02-10	301.30	308.60	301.30	308.60	305.77	60
2026-02-09	303.35	304.15	299.00	300.90	298.14	164
2026-02-06	302.70	305.15	301.35	305.15	302.35	261
2026-02-05	299.70	299.70	297.70	299.35	296.60	57

← NewerPage 3 of 22 · 1,276 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.