American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	259.50	259.80	259.30	259.70	256.05	120
2025-08-12	254.85	260.00	254.70	259.55	255.90	235
2025-08-11	255.25	256.25	254.50	254.70	251.12	782
2025-08-08	253.85	254.80	252.60	254.15	250.58	135
2025-08-07	255.00	255.60	250.35	250.35	246.83	376
2025-08-06	255.85	257.85	254.65	255.05	251.46	219
2025-08-05	259.20	259.60	256.25	256.25	252.65	161
2025-08-04	255.15	257.90	255.15	257.45	253.83	274
2025-08-01	262.35	262.35	250.00	252.80	249.25	779
2025-07-31	265.65	265.70	262.80	263.75	260.04	238
2025-07-30	266.00	269.35	265.85	265.85	262.11	396
2025-07-29	270.10	270.95	268.40	268.40	264.63	68
2025-07-28	267.25	269.00	267.20	267.70	263.94	673
2025-07-25	263.30	264.55	263.30	264.55	260.83	56
2025-07-24	262.60	263.00	261.35	262.75	259.06	150
2025-07-23	260.70	261.40	259.30	261.40	257.72	32
2025-07-22	260.90	260.95	258.90	259.75	256.10	54
2025-07-21	265.15	265.15	260.80	262.15	258.46	320
2025-07-18	272.60	276.80	260.00	262.90	259.20	1,825
2025-07-17	268.40	271.00	268.25	271.00	267.19	311
2025-07-16	266.55	268.70	263.10	263.10	259.40	192
2025-07-15	275.90	275.90	270.00	270.65	266.84	15
2025-07-14	274.00	274.35	271.80	274.35	270.49	80
2025-07-11	277.45	277.90	275.30	276.05	272.17	152
2025-07-10	270.20	277.50	270.20	277.50	273.60	159
2025-07-09	271.05	273.55	270.40	272.40	268.57	256
2025-07-08	273.95	276.40	273.55	273.65	269.80	95
2025-07-07	277.55	279.30	276.40	276.40	272.51	122
2025-07-04	276.90	277.60	268.60	277.10	273.20	21
2025-07-03	276.00	279.70	275.00	278.75	274.83	70
2025-07-02	275.95	276.20	269.15	275.45	270.85	181
2025-07-01	273.00	273.00	269.15	272.45	267.90	226
2025-06-30	272.00	272.70	271.45	272.20	267.66	217
2025-06-27	266.50	271.95	266.50	271.95	267.41	265
2025-06-26	263.95	266.45	263.40	264.65	260.23	231
2025-06-25	263.85	267.35	263.85	265.20	260.77	160
2025-06-24	261.50	263.15	259.75	263.05	258.66	71
2025-06-23	258.70	260.65	256.15	256.15	251.87	349
2025-06-20	255.85	260.15	255.85	259.85	255.51	382
2025-06-19	256.25	256.70	254.30	256.70	252.42	315
2025-06-18	253.30	259.50	253.30	258.35	254.04	545
2025-06-17	254.50	254.50	250.95	254.45	250.20	203
2025-06-16	249.95	255.25	249.35	255.25	250.99	676
2025-06-13	254.85	254.85	250.00	252.25	248.04	400
2025-06-12	260.55	260.55	254.65	256.95	252.66	350
2025-06-11	260.90	263.55	260.90	263.45	259.05	66
2025-06-10	265.55	265.55	262.55	262.55	258.17	195
2025-06-09	265.30	265.90	262.90	263.05	258.66	228
2025-06-06	259.15	266.30	259.15	264.05	259.64	587
2025-06-05	260.60	260.75	256.85	260.65	256.30	526
2025-06-04	260.65	263.60	259.15	259.15	254.82	273
2025-06-03	259.20	260.70	257.70	260.65	256.30	417
2025-06-02	258.10	258.10	254.35	256.55	252.27	558
2025-05-30	261.00	261.05	258.80	259.20	254.87	320
2025-05-29	263.45	265.70	258.65	258.75	254.43	889
2025-05-28	259.75	260.40	258.10	259.50	255.17	94
2025-05-27	254.35	257.55	253.85	257.25	252.96	405
2025-05-26	250.65	257.05	250.65	257.05	252.76	649
2025-05-23	253.90	254.35	248.20	251.55	247.35	966
2025-05-22	252.55	254.60	251.25	254.55	250.30	920

← NewerPage 6 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.