American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	290.15	291.10	288.60	289.00	283.27	735
2025-02-20	295.20	296.25	285.85	286.40	280.72	728
2025-02-19	299.05	301.30	294.90	296.65	290.76	634
2025-02-18	299.75	300.25	296.85	297.85	291.94	738
2025-02-17	295.05	301.30	295.05	299.50	293.56	601
2025-02-14	294.10	295.05	292.80	294.20	288.36	1,235
2025-02-13	293.85	297.85	292.95	294.25	288.41	2,451
2025-02-12	297.80	298.80	293.85	294.30	288.46	599
2025-02-11	300.50	300.70	296.35	297.25	291.35	754
2025-02-10	309.10	309.35	297.40	298.95	293.02	1,100
2025-02-07	308.95	310.45	307.95	309.60	303.46	666
2025-02-06	310.45	311.10	308.50	308.50	302.38	568
2025-02-05	303.20	306.30	301.65	304.55	298.51	255
2025-02-04	307.60	307.60	302.70	304.45	298.41	379
2025-02-03	303.75	306.60	302.85	306.60	300.52	1,285
2025-01-31	307.85	309.10	305.80	305.80	299.73	177
2025-01-30	303.45	307.05	303.40	307.05	300.96	267
2025-01-29	303.50	306.50	303.50	304.15	298.11	508
2025-01-28	302.35	304.30	299.20	301.65	295.66	728
2025-01-27	305.10	307.70	297.95	300.85	294.88	1,877
2025-01-24	312.35	316.20	298.55	300.30	294.34	3,109
2025-01-23	310.85	313.30	310.10	312.15	305.96	858
2025-01-22	305.60	308.90	304.35	306.75	300.66	682
2025-01-21	305.10	306.90	303.55	306.90	300.81	428
2025-01-20	305.95	306.65	302.30	302.50	296.50	394
2025-01-17	303.75	305.70	302.45	305.00	298.95	730
2025-01-16	305.55	305.55	302.30	303.40	297.38	1,385
2025-01-15	292.30	302.90	292.15	302.85	296.84	838
2025-01-14	292.25	292.45	289.25	289.25	283.51	648
2025-01-13	287.80	289.90	283.60	288.95	283.22	920
2025-01-10	294.00	294.10	288.00	288.40	282.68	604
2025-01-09	292.90	296.75	291.75	294.00	288.17	322
2025-01-08	293.75	294.35	291.10	293.35	287.53	398
2025-01-07	290.90	291.90	288.65	291.70	285.91	58
2025-01-06	293.15	294.90	291.00	291.90	286.11	1,043
2025-01-03	290.25	292.00	289.20	291.55	285.76	345
2025-01-02	285.70	293.70	285.70	293.10	286.67	540
2024-12-30	286.30	289.15	285.10	285.10	278.84	138
2024-12-27	292.85	292.85	289.05	289.05	282.71	248
2024-12-23	290.05	290.05	284.25	286.00	279.72	518
2024-12-20	279.95	288.45	279.55	288.45	282.12	417
2024-12-19	277.05	284.40	277.00	283.70	277.48	554
2024-12-18	289.60	289.65	286.80	288.20	281.88	419
2024-12-17	286.00	288.85	286.00	286.75	280.46	494
2024-12-16	289.10	289.95	287.20	288.30	281.97	100
2024-12-13	287.65	289.05	286.60	288.75	282.41	1,289
2024-12-12	287.35	288.70	287.35	287.50	281.19	240
2024-12-11	287.05	288.85	286.70	288.25	281.93	209
2024-12-10	281.80	282.20	280.45	282.20	276.01	340
2024-12-09	288.20	288.70	280.05	282.40	276.20	665
2024-12-06	283.20	288.40	283.20	287.60	281.29	189
2024-12-05	287.00	288.80	284.65	286.35	280.07	137
2024-12-04	287.55	289.65	286.75	287.15	280.85	427
2024-12-03	289.20	289.20	287.00	287.00	280.70	216
2024-12-02	291.05	291.40	286.70	287.75	281.44	669
2024-11-29	290.10	291.75	289.25	290.15	283.78	469
2024-11-28	289.00	293.55	289.00	290.35	283.98	389
2024-11-27	291.60	291.60	288.00	288.30	281.97	169
2024-11-26	291.60	291.95	288.75	290.40	284.03	323
2024-11-25	289.95	291.40	288.80	290.30	283.93	746

← NewerPage 8 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.