American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	260.20	260.20	256.90	257.40	253.10	610
2025-05-20	264.65	266.15	262.75	262.90	258.51	579
2025-05-19	264.55	265.65	260.90	265.15	260.72	768
2025-05-16	268.70	269.30	266.50	269.25	264.76	224
2025-05-15	268.30	268.30	265.70	267.30	262.84	307
2025-05-14	270.75	271.10	267.85	269.40	264.90	1,238
2025-05-13	267.00	270.25	267.00	269.80	265.30	1,075
2025-05-12	259.90	268.60	259.90	266.80	262.35	1,977
2025-05-09	252.25	253.75	250.65	252.30	248.09	737
2025-05-08	247.85	251.55	246.40	251.55	247.35	1,342
2025-05-07	244.45	245.40	243.00	244.10	240.03	409
2025-05-06	245.35	245.35	241.90	245.05	240.96	458
2025-05-05	242.60	247.80	240.95	247.25	243.12	854
2025-05-02	240.95	243.15	238.10	242.35	238.30	920
2025-04-30	234.55	236.00	226.90	232.15	228.28	2,429
2025-04-29	232.45	234.95	231.90	232.25	228.37	88
2025-04-28	234.20	235.50	231.40	231.60	227.73	742
2025-04-25	237.00	237.00	232.80	233.25	229.36	833
2025-04-24	229.85	233.25	226.40	233.25	229.36	1,092
2025-04-23	226.95	236.15	225.40	231.90	228.03	1,581
2025-04-22	211.15	218.20	210.85	217.85	214.21	755
2025-04-17	225.85	231.85	217.60	223.10	219.38	3,744
2025-04-16	226.00	228.00	223.45	227.20	223.41	430
2025-04-15	226.05	229.90	225.45	229.65	225.82	1,198
2025-04-14	223.65	225.70	221.70	224.05	220.31	1,201
2025-04-11	222.35	223.45	214.60	216.15	212.54	1,970
2025-04-10	239.70	239.70	220.40	220.40	216.72	1,763
2025-04-09	207.10	212.15	202.50	210.05	206.54	1,688
2025-04-08	219.70	224.85	217.50	219.00	215.34	3,215
2025-04-07	200.25	216.60	196.00	212.20	208.66	2,422
2025-04-04	224.40	224.40	208.70	212.60	209.05	5,349
2025-04-03	240.55	242.75	224.15	229.20	224.65	4,126
2025-04-02	251.25	252.80	247.20	252.50	247.49	852
2025-04-01	248.35	248.90	245.45	248.50	243.57	1,637
2025-03-31	240.70	245.45	240.00	245.30	240.43	1,806
2025-03-28	251.50	252.75	243.75	243.85	239.01	1,086
2025-03-27	256.10	257.20	251.95	253.70	248.67	462
2025-03-26	259.55	261.25	258.25	258.80	253.66	257
2025-03-25	257.20	258.80	255.55	257.35	252.24	1,027
2025-03-24	251.45	257.00	251.45	256.85	251.75	2,080
2025-03-21	251.10	251.10	245.50	248.25	243.32	703
2025-03-20	251.00	253.00	247.65	250.40	245.43	2,378
2025-03-19	242.30	246.70	240.05	246.65	241.76	298
2025-03-18	242.10	242.90	238.95	239.90	235.14	954
2025-03-17	244.10	244.10	240.50	240.85	236.07	1,306
2025-03-14	239.40	244.00	238.60	243.40	238.57	655
2025-03-13	239.10	241.05	234.90	236.35	231.66	1,445
2025-03-12	234.85	239.35	233.90	238.15	233.42	1,182
2025-03-11	238.95	240.60	232.95	235.00	230.34	1,455
2025-03-10	251.15	251.15	243.30	243.35	238.52	908
2025-03-07	254.90	256.55	245.90	245.90	241.02	1,265
2025-03-06	262.45	262.70	255.65	258.95	253.81	728
2025-03-05	267.10	268.75	260.75	261.30	256.11	1,668
2025-03-04	281.80	281.90	263.70	265.55	260.28	1,403
2025-03-03	288.30	290.65	286.20	286.60	280.91	1,083
2025-02-28	281.25	287.40	278.80	287.00	281.30	1,321
2025-02-27	284.95	288.25	283.25	287.55	281.84	567
2025-02-26	279.75	285.10	279.75	283.50	277.87	627
2025-02-25	282.50	284.25	275.15	277.00	271.50	738
2025-02-24	286.00	286.45	279.70	282.25	276.65	3,615

← NewerPage 7 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.