American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	295.85	301.10	295.85	300.80	298.04	50
2026-02-03	298.90	301.85	298.00	299.20	296.45	213
2026-02-02	294.10	300.20	294.10	297.75	295.01	260
2026-01-30	297.80	300.00	290.70	290.70	288.03	476
2026-01-29	299.05	301.30	299.05	301.00	298.23	150
2026-01-28	299.05	302.45	299.05	302.25	299.47	526
2026-01-27	307.60	307.60	299.30	299.30	296.55	126
2026-01-26	303.80	305.45	303.80	304.10	301.31	339
2026-01-23	311.95	312.20	306.20	306.20	303.39	208
2026-01-22	307.95	312.65	307.95	312.65	309.78	235
2026-01-21	302.10	306.10	301.80	306.10	303.29	118
2026-01-20	307.30	307.30	304.55	305.85	303.04	862
2026-01-19	308.40	309.60	308.10	308.10	305.27	538
2026-01-16	307.95	315.20	307.85	315.20	312.30	564
2026-01-15	307.90	310.85	307.10	309.10	306.26	453
2026-01-14	307.40	307.40	302.30	304.35	301.55	256
2026-01-13	308.60	309.70	305.60	307.45	304.63	1,779
2026-01-12	314.75	314.75	304.65	307.90	305.07	1,491
2026-01-09	328.60	330.70	325.80	325.95	322.96	416
2026-01-08	323.90	328.85	322.10	328.85	325.83	274
2026-01-07	329.70	329.75	323.20	326.10	323.10	288
2026-01-06	323.90	326.75	321.15	326.75	323.75	101
2026-01-05	319.85	327.80	318.40	324.35	321.37	66
2026-01-02	314.35	318.15	313.20	315.60	312.70	455
2025-12-30	322.20	322.90	318.95	318.95	315.28	258
2025-12-29	324.85	325.00	320.75	320.75	317.06	63
2025-12-23	325.00	325.00	322.95	323.65	319.93	208
2025-12-22	324.20	324.85	320.70	324.40	320.67	260
2025-12-19	322.50	322.50	318.80	319.70	316.03	79
2025-12-18	319.80	323.95	319.00	322.65	318.94	114
2025-12-17	324.95	326.45	321.60	322.00	318.30	56
2025-12-16	323.70	325.05	323.70	324.65	320.92	134
2025-12-15	328.50	328.50	324.95	324.95	321.22	211
2025-12-12	329.50	330.05	323.80	324.05	320.33	639
2025-12-11	320.00	325.50	320.00	325.50	321.76	301
2025-12-10	313.15	319.80	312.35	319.80	316.12	93
2025-12-09	312.45	315.85	310.95	315.85	312.22	113
2025-12-08	318.70	319.05	312.40	312.40	308.81	319
2025-12-05	319.20	320.80	318.20	320.80	317.11	246
2025-12-04	315.40	318.60	314.80	318.60	314.94	240
2025-12-03	310.00	314.05	309.05	313.65	310.05	90
2025-12-02	310.50	311.85	310.00	311.10	307.52	217
2025-12-01	313.00	313.80	312.35	313.80	310.19	196
2025-11-28	316.00	317.00	314.00	316.65	313.01	174
2025-11-27	314.40	315.20	312.55	314.30	310.69	543
2025-11-26	314.10	315.85	313.50	315.00	311.38	149
2025-11-25	308.85	311.20	306.65	311.20	307.62	970
2025-11-24	307.60	307.80	305.85	307.80	304.26	314
2025-11-21	299.05	305.00	296.30	305.00	301.49	2,186
2025-11-20	301.80	305.95	300.60	300.80	297.34	149
2025-11-19	292.45	296.55	292.40	295.85	292.45	399
2025-11-18	294.50	294.50	288.65	291.20	287.85	419
2025-11-17	309.30	309.30	304.30	304.85	301.35	171
2025-11-14	313.65	313.65	307.40	307.95	304.41	222
2025-11-13	322.50	322.55	317.15	317.15	313.50	204
2025-11-12	320.40	325.35	320.00	323.10	319.39	533
2025-11-11	318.65	320.10	317.35	319.90	316.22	200
2025-11-10	317.50	320.80	314.70	315.75	312.12	2,247
2025-11-07	319.05	319.05	314.50	314.55	310.93	1,156
2025-11-06	318.20	319.15	315.15	315.15	311.53	214

← NewerPage 4 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.