American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	313.40	315.45	313.20	315.25	311.63	173
2025-11-04	309.50	315.35	308.85	314.45	310.84	343
2025-11-03	313.10	315.00	313.05	314.50	310.89	372
2025-10-31	309.70	313.45	308.75	312.60	309.01	542
2025-10-30	308.45	315.80	306.95	314.45	310.84	262
2025-10-29	310.10	311.15	307.70	309.40	305.84	705
2025-10-28	308.55	310.90	308.55	310.20	306.63	126
2025-10-27	308.95	311.00	308.95	310.85	307.28	170
2025-10-24	305.65	311.35	305.65	309.40	305.84	243
2025-10-23	305.05	305.05	303.55	304.30	300.80	172
2025-10-22	305.85	306.75	304.15	304.15	300.65	172
2025-10-21	299.35	304.40	299.35	303.55	300.06	326
2025-10-20	299.15	299.25	294.85	297.15	293.73	1,369
2025-10-17	273.85	292.30	271.95	292.30	288.94	1,190
2025-10-16	285.60	285.90	280.60	280.60	277.37	542
2025-10-15	287.75	289.25	286.35	286.35	283.06	300
2025-10-14	278.45	286.30	275.65	286.30	283.01	192
2025-10-13	275.80	279.75	275.80	279.75	276.53	506
2025-10-10	281.95	282.75	277.05	277.05	273.87	772
2025-10-09	280.25	283.30	278.75	283.00	279.02	108
2025-10-08	279.00	282.95	279.00	282.95	278.97	737
2025-10-07	285.15	285.65	280.95	280.95	277.00	124
2025-10-06	281.00	284.95	281.00	283.00	279.02	411
2025-10-03	281.45	282.85	280.70	280.70	276.75	110
2025-10-02	280.85	281.45	279.20	279.85	275.92	512
2025-10-01	280.50	285.10	280.00	284.00	280.01	462
2025-09-30	291.35	291.35	282.80	283.90	279.91	109
2025-09-29	292.10	293.65	288.95	288.95	284.89	236
2025-09-26	293.05	293.05	290.80	291.55	287.45	302
2025-09-25	289.10	290.25	286.50	290.25	286.17	241
2025-09-24	290.00	293.45	290.00	290.45	286.37	253
2025-09-23	289.65	295.00	288.00	292.55	288.44	986
2025-09-22	289.35	292.75	288.00	292.50	288.39	377
2025-09-19	290.40	291.60	289.70	291.45	287.35	775
2025-09-18	286.55	288.35	285.70	288.35	284.30	354
2025-09-17	275.00	284.00	275.00	283.15	279.17	47
2025-09-16	278.35	278.35	273.60	274.00	270.15	634
2025-09-15	278.85	280.25	277.25	278.55	274.63	226
2025-09-12	280.20	280.50	276.35	277.15	273.25	114
2025-09-11	276.65	280.75	276.65	280.75	276.80	22
2025-09-10	275.15	277.20	274.35	274.35	270.49	168
2025-09-09	278.10	278.10	277.20	277.80	273.89	126
2025-09-08	278.55	278.95	276.65	276.75	272.86	864
2025-09-05	284.20	284.30	277.70	277.70	273.80	168
2025-09-04	278.60	281.90	277.80	281.45	277.49	65
2025-09-03	282.75	284.95	278.30	278.85	274.93	263
2025-09-02	283.70	285.05	277.95	280.65	276.70	354
2025-09-01	286.35	286.35	279.85	280.10	276.16	711
2025-08-29	279.90	282.20	278.65	282.20	278.23	291
2025-08-28	279.65	279.65	277.05	278.70	274.78	215
2025-08-27	277.05	278.50	276.25	278.00	274.09	210
2025-08-26	270.80	272.55	270.55	272.55	268.72	64
2025-08-25	272.60	273.00	270.75	270.75	266.94	226
2025-08-22	266.20	274.10	266.20	273.20	269.36	117
2025-08-21	265.05	265.25	262.60	264.95	261.22	538
2025-08-20	260.80	263.90	260.75	263.90	260.19	635
2025-08-19	262.85	264.55	262.70	263.25	259.55	115
2025-08-18	260.85	263.15	259.70	263.15	259.45	341
2025-08-15	265.15	265.15	261.00	261.00	257.33	436
2025-08-14	262.45	263.15	259.45	261.45	257.77	518

← NewerPage 5 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.