American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 316.26 | 319.85 | 312.40 | 313.59 | 313.59 | 3,388,300 |
| 2026-10-15 | 309.02 | 314.96 | 306.76 | 313.87 | 313.87 | 2,938,300 |
| 2026-10-14 | 308.75 | 309.27 | 304.88 | 306.95 | 306.95 | 2,743,100 |
| 2026-10-13 | 313.86 | 314.00 | 308.08 | 309.84 | 309.84 | 3,155,900 |
| 2026-10-12 | 308.22 | 313.16 | 308.16 | 311.53 | 311.53 | 1,865,100 |
| 2026-10-09 | 303.82 | 308.79 | 302.26 | 308.17 | 308.17 | 2,579,000 |
| 2026-10-08 | 301.50 | 308.10 | 300.47 | 308.10 | 307.15 | 5,311,200 |
| 2026-10-07 | 300.93 | 304.29 | 299.36 | 304.25 | 303.31 | 3,405,500 |
| 2026-10-06 | 305.26 | 307.30 | 303.74 | 304.55 | 303.61 | 2,330,800 |
| 2026-10-05 | 302.38 | 304.31 | 300.82 | 304.02 | 303.08 | 2,828,200 |
| 2026-10-02 | 304.00 | 304.00 | 299.83 | 302.78 | 301.85 | 2,778,100 |
| 2026-10-01 | 303.00 | 305.00 | 297.20 | 302.09 | 301.16 | 3,921,400 |
| 2026-09-30 | 306.19 | 307.19 | 303.61 | 304.10 | 303.16 | 4,209,200 |
| 2026-09-29 | 307.08 | 307.18 | 303.97 | 305.40 | 304.46 | 3,111,600 |
| 2026-09-28 | 307.70 | 308.88 | 304.19 | 306.33 | 305.39 | 3,547,100 |
| 2026-09-25 | 307.00 | 310.00 | 304.49 | 308.89 | 307.94 | 3,123,700 |
| 2026-09-24 | 302.28 | 305.89 | 299.91 | 305.66 | 304.72 | 3,951,600 |
| 2026-09-23 | 304.90 | 305.67 | 301.29 | 301.96 | 301.03 | 3,633,500 |
| 2026-09-22 | 316.12 | 316.74 | 305.07 | 305.07 | 304.13 | 5,099,100 |
| 2026-09-21 | 315.18 | 315.31 | 310.74 | 313.59 | 312.62 | 2,489,900 |
| 2026-09-18 | 309.86 | 313.56 | 308.67 | 311.56 | 310.60 | 5,715,200 |
| 2026-09-17 | 316.09 | 316.74 | 310.97 | 311.17 | 310.21 | 4,517,300 |
| 2026-09-16 | 322.32 | 322.32 | 309.59 | 312.43 | 311.47 | 4,634,700 |
| 2026-09-15 | 326.66 | 327.00 | 322.01 | 324.43 | 323.43 | 2,059,000 |
| 2026-09-14 | 323.91 | 328.31 | 323.67 | 327.78 | 326.77 | 2,437,600 |
| 2026-09-11 | 324.97 | 326.26 | 322.21 | 324.69 | 323.69 | 1,929,300 |
| 2026-09-10 | 320.62 | 321.95 | 318.35 | 320.71 | 319.72 | 2,427,600 |
| 2026-09-09 | 323.80 | 324.87 | 320.93 | 321.80 | 320.81 | 2,702,300 |
| 2026-09-08 | 324.44 | 328.04 | 322.65 | 326.10 | 325.09 | 2,587,400 |
| 2026-09-04 | 327.43 | 328.54 | 325.68 | 326.16 | 325.15 | 2,034,000 |
| 2026-09-03 | 332.98 | 335.00 | 328.33 | 329.82 | 328.80 | 2,165,500 |
| 2026-09-02 | 326.06 | 332.71 | 325.49 | 329.98 | 328.96 | 2,288,400 |
| 2026-09-01 | 326.96 | 329.88 | 323.92 | 324.19 | 323.19 | 2,560,700 |
| 2026-08-31 | 331.98 | 332.83 | 329.63 | 330.17 | 329.15 | 2,512,700 |
| 2026-08-28 | 334.37 | 336.56 | 332.85 | 333.20 | 332.17 | 1,945,200 |
| 2026-08-27 | 334.38 | 336.08 | 331.94 | 334.16 | 333.13 | 2,026,000 |
| 2026-08-26 | 336.26 | 337.50 | 334.20 | 336.15 | 335.11 | 1,650,100 |
| 2026-08-25 | 338.16 | 338.74 | 333.93 | 335.95 | 334.91 | 2,016,800 |
| 2026-08-24 | 337.22 | 344.00 | 337.12 | 337.33 | 336.29 | 2,403,400 |
| 2026-08-21 | 334.25 | 337.16 | 333.42 | 336.00 | 334.96 | 2,616,300 |
| 2026-08-20 | 337.30 | 338.00 | 331.15 | 331.15 | 330.13 | 3,884,300 |
| 2026-08-19 | 340.08 | 345.20 | 338.41 | 339.90 | 338.85 | 2,539,400 |
| 2026-08-18 | 336.67 | 339.41 | 335.22 | 338.52 | 337.48 | 2,875,400 |
| 2026-08-17 | 340.66 | 343.00 | 336.07 | 336.21 | 335.17 | 2,533,200 |
| 2026-08-14 | 345.99 | 345.99 | 341.69 | 342.48 | 341.42 | 1,529,500 |
| 2026-08-13 | 345.39 | 347.11 | 340.00 | 343.65 | 342.59 | 1,704,200 |
| 2026-08-12 | 339.32 | 344.57 | 338.57 | 344.08 | 343.02 | 2,113,100 |
| 2026-08-11 | 338.49 | 343.59 | 338.12 | 340.81 | 339.76 | 2,091,600 |
| 2026-08-10 | 339.50 | 342.00 | 336.57 | 338.86 | 337.82 | 2,203,900 |
| 2026-08-07 | 341.70 | 343.32 | 338.00 | 340.91 | 339.86 | 1,793,600 |
| 2026-08-06 | 349.80 | 350.00 | 342.07 | 342.60 | 341.54 | 2,773,700 |
| 2026-08-05 | 350.00 | 352.49 | 346.62 | 348.99 | 347.91 | 1,983,600 |
| 2026-08-04 | 345.00 | 348.50 | 344.12 | 346.71 | 345.64 | 2,764,800 |
| 2026-08-03 | 340.90 | 345.16 | 340.00 | 344.72 | 343.66 | 2,864,600 |
| 2026-07-31 | 338.28 | 340.30 | 336.00 | 336.25 | 335.21 | 2,353,700 |
| 2026-07-30 | 331.97 | 337.80 | 329.07 | 337.52 | 336.48 | 2,859,500 |
| 2026-07-29 | 333.62 | 336.39 | 330.00 | 331.50 | 330.48 | 3,437,900 |
| 2026-07-28 | 335.50 | 336.82 | 331.43 | 336.63 | 335.59 | 3,535,700 |
| 2026-07-27 | 331.50 | 336.61 | 329.79 | 335.39 | 334.36 | 3,774,200 |
| 2026-07-24 | 326.12 | 329.05 | 318.20 | 326.17 | 325.16 | 6,365,100 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-10-03 | 10000:8753 |
| 2000-05-11 | 3:1 |
| 1994-05-31 | 10000:8825 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.9500 USD |
| 2026-07-02 | 0.9500 USD |
| 2026-04-02 | 0.9500 USD |
| 2026-01-02 | 0.8200 USD |
| 2025-10-10 | 0.8200 USD |
| 2025-07-03 | 0.8200 USD |
| 2025-04-04 | 0.8200 USD |
| 2025-01-03 | 0.7000 USD |
| 2024-10-04 | 0.7000 USD |
| 2024-07-05 | 0.7000 USD |
| 2024-04-04 | 0.7000 USD |
| 2024-01-04 | 0.6000 USD |
| 2023-10-05 | 0.6000 USD |
| 2023-07-06 | 0.6000 USD |
| 2023-04-05 | 0.6000 USD |
| 2023-01-05 | 0.5200 USD |
| 2022-10-13 | 0.5200 USD |
| 2022-06-30 | 0.5200 USD |
| 2022-04-07 | 0.5200 USD |
| 2022-01-06 | 0.4300 USD |
| 2021-10-07 | 0.4300 USD |
| 2021-07-01 | 0.4300 USD |
| 2021-03-31 | 0.4300 USD |
| 2021-01-07 | 0.4300 USD |
| 2020-10-08 | 0.4300 USD |
| 2020-07-01 | 0.4300 USD |
| 2020-04-02 | 0.4300 USD |
| 2020-01-02 | 0.4300 USD |
| 2019-10-03 | 0.4300 USD |
| 2019-07-03 | 0.3900 USD |
| 2019-04-04 | 0.3900 USD |
| 2019-01-03 | 0.3900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.