American Express Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	280.95	287.05	279.90	287.05	280.75	669
2024-11-21	272.20	278.75	272.20	278.75	272.63	363
2024-11-20	271.80	272.55	271.00	271.85	265.89	143
2024-11-19	270.15	270.70	266.00	270.70	264.76	216
2024-11-18	271.75	273.65	268.70	270.85	264.91	374
2024-11-15	271.05	275.40	269.45	273.40	267.40	1,378
2024-11-14	274.25	274.60	274.25	274.40	268.38	371
2024-11-13	272.50	274.30	270.45	274.30	268.28	109
2024-11-12	276.65	276.65	273.00	273.25	267.25	188
2024-11-11	269.05	275.60	269.05	275.60	269.55	418
2024-11-08	267.00	269.85	266.20	269.65	263.73	205
2024-11-07	275.90	276.15	266.35	266.35	260.51	1,613
2024-11-06	263.35	271.85	263.00	271.85	265.89	4,299
2024-11-05	247.15	252.35	247.15	251.70	246.18	123
2024-11-04	250.95	250.95	248.90	248.90	243.44	174
2024-11-01	250.05	253.05	248.60	252.55	247.01	244
2024-10-31	252.40	252.40	248.40	250.05	244.56	689
2024-10-30	250.00	253.20	249.35	252.40	246.86	273
2024-10-29	251.30	251.80	250.20	250.80	245.30	462
2024-10-28	248.70	250.65	247.65	250.65	245.15	342
2024-10-25	249.15	251.55	248.10	248.10	242.66	182
2024-10-24	250.95	252.20	250.20	250.35	244.86	594
2024-10-23	253.00	253.00	251.55	251.80	246.28	1,620
2024-10-22	250.10	250.95	248.75	250.95	245.44	862
2024-10-21	255.40	255.40	249.35	249.35	243.88	1,332
2024-10-18	266.90	270.35	248.75	253.30	247.74	3,393
2024-10-17	260.10	263.65	259.60	263.05	257.28	594
2024-10-16	255.50	256.60	254.10	256.05	250.43	135
2024-10-15	254.50	256.00	253.45	255.75	250.14	228
2024-10-14	253.05	254.05	252.35	253.60	248.04	231
2024-10-11	247.60	252.00	247.50	251.45	245.93	355
2024-10-10	247.90	249.00	247.75	249.00	243.54	121
2024-10-09	245.60	247.40	244.40	247.40	241.97	239
2024-10-08	249.40	249.40	242.30	245.85	240.46	335
2024-10-07	250.95	250.95	247.85	249.65	244.17	329
2024-10-04	244.05	248.65	242.85	248.10	242.66	471
2024-10-03	244.50	245.50	243.05	243.05	237.10	231
2024-10-02	244.20	245.00	241.55	244.30	238.32	117
2024-10-01	244.00	244.30	241.05	243.65	237.69	336
2024-09-30	244.15	244.15	239.40	241.85	235.93	265
2024-09-27	239.60	243.95	239.20	243.85	237.88	246
2024-09-26	239.90	240.65	239.45	240.00	234.13	392
2024-09-25	237.90	238.80	236.20	238.80	232.96	68
2024-09-24	241.75	241.75	237.65	237.95	232.13	69
2024-09-23	242.10	243.70	242.00	242.30	236.37	168
2024-09-20	240.60	242.80	239.80	242.80	236.86	1,248
2024-09-19	238.50	242.85	237.25	240.95	235.05	1,749
2024-09-18	238.60	239.05	235.80	236.85	231.06	158
2024-09-17	235.60	240.20	234.85	239.65	233.79	178
2024-09-16	234.40	234.40	230.80	233.50	227.79	445
2024-09-13	231.30	234.20	230.95	234.20	228.47	250
2024-09-12	230.65	232.00	230.00	230.90	225.25	154
2024-09-11	221.45	223.90	221.00	223.90	218.42	500
2024-09-10	227.15	228.45	221.05	221.05	215.64	320
2024-09-09	221.10	227.20	221.10	227.20	221.64	275
2024-09-06	226.20	227.80	221.20	221.20	215.79	222
2024-09-05	226.40	228.20	224.65	224.70	219.20	306
2024-09-04	228.65	231.70	228.60	228.70	223.10	429
2024-09-03	233.50	233.80	231.00	232.80	227.10	559
2024-09-02	234.65	234.65	231.00	232.20	226.52	1,355

← NewerPage 9 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.