American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 249.64 | 249.82 | 243.35 | 246.30 | 240.33 | 3,502,500 |
| 2024-08-20 | 254.22 | 254.62 | 252.26 | 253.08 | 246.95 | 1,659,700 |
| 2024-08-19 | 252.00 | 254.11 | 251.84 | 254.05 | 247.90 | 1,653,400 |
| 2024-08-16 | 249.39 | 251.75 | 249.13 | 251.71 | 245.61 | 2,149,700 |
| 2024-08-15 | 247.77 | 250.36 | 245.35 | 249.50 | 243.46 | 2,656,800 |
| 2024-08-14 | 239.81 | 244.09 | 239.51 | 243.76 | 237.86 | 2,132,500 |
| 2024-08-13 | 238.71 | 239.27 | 236.47 | 238.99 | 233.20 | 1,913,200 |
| 2024-08-12 | 238.20 | 238.99 | 235.40 | 237.05 | 231.31 | 1,747,000 |
| 2024-08-09 | 233.52 | 238.34 | 233.09 | 237.85 | 232.09 | 1,956,400 |
| 2024-08-08 | 231.05 | 234.50 | 231.01 | 233.54 | 227.88 | 2,239,200 |
| 2024-08-07 | 234.02 | 236.17 | 228.51 | 228.80 | 223.26 | 2,665,300 |
| 2024-08-06 | 226.96 | 233.18 | 226.50 | 231.12 | 225.52 | 3,148,200 |
| 2024-08-05 | 226.64 | 230.78 | 222.03 | 225.92 | 220.45 | 4,890,700 |
| 2024-08-02 | 244.51 | 244.65 | 230.05 | 232.28 | 226.65 | 6,902,600 |
| 2024-08-01 | 253.85 | 255.00 | 246.41 | 248.68 | 242.66 | 3,929,700 |
| 2024-07-31 | 253.11 | 256.24 | 252.43 | 253.04 | 246.91 | 2,180,700 |
| 2024-07-30 | 249.46 | 253.68 | 249.23 | 252.48 | 246.36 | 2,498,800 |
| 2024-07-29 | 246.63 | 247.96 | 244.31 | 247.89 | 241.89 | 2,059,300 |
| 2024-07-26 | 241.93 | 246.39 | 241.88 | 245.89 | 239.93 | 2,174,400 |
| 2024-07-25 | 240.00 | 244.96 | 239.39 | 240.18 | 234.36 | 3,828,800 |
| 2024-07-24 | 245.00 | 245.62 | 240.67 | 240.99 | 235.15 | 2,838,100 |
| 2024-07-23 | 246.96 | 248.99 | 245.04 | 246.90 | 240.92 | 2,564,000 |
| 2024-07-22 | 243.01 | 245.61 | 239.90 | 244.75 | 238.82 | 2,590,000 |
| 2024-07-19 | 241.80 | 243.38 | 237.65 | 242.38 | 236.51 | 5,750,400 |
| 2024-07-18 | 250.80 | 253.73 | 247.76 | 249.20 | 243.16 | 4,053,300 |
| 2024-07-17 | 248.81 | 250.84 | 247.38 | 249.96 | 243.91 | 2,471,900 |
| 2024-07-16 | 244.14 | 249.76 | 243.80 | 249.63 | 243.58 | 3,074,600 |
| 2024-07-15 | 240.45 | 244.66 | 240.45 | 244.00 | 238.09 | 3,054,400 |
| 2024-07-12 | 238.97 | 240.26 | 237.23 | 238.63 | 232.85 | 2,612,200 |
| 2024-07-11 | 238.87 | 239.95 | 236.96 | 238.75 | 232.97 | 1,868,700 |
| 2024-07-10 | 236.57 | 239.45 | 235.62 | 238.93 | 233.14 | 2,203,000 |
| 2024-07-09 | 234.97 | 239.20 | 234.12 | 237.75 | 231.99 | 1,943,400 |
| 2024-07-08 | 236.23 | 239.50 | 233.76 | 234.51 | 228.83 | 2,638,600 |
| 2024-07-05 | 235.71 | 236.70 | 233.56 | 235.63 | 229.92 | 2,488,300 |
| 2024-07-03 | 236.50 | 237.58 | 235.19 | 235.71 | 229.32 | 1,365,900 |
| 2024-07-02 | 233.55 | 236.19 | 232.97 | 235.97 | 229.57 | 1,871,700 |
| 2024-07-01 | 232.33 | 234.80 | 231.55 | 233.81 | 227.47 | 2,792,700 |
| 2024-06-28 | 229.25 | 233.60 | 228.74 | 231.55 | 225.27 | 3,901,100 |
| 2024-06-27 | 229.79 | 230.33 | 227.37 | 228.40 | 222.21 | 2,264,200 |
| 2024-06-26 | 230.04 | 232.49 | 229.14 | 230.68 | 224.42 | 3,151,900 |
| 2024-06-25 | 230.86 | 231.30 | 228.54 | 230.59 | 224.34 | 3,206,800 |
| 2024-06-24 | 231.68 | 233.90 | 230.21 | 231.47 | 225.19 | 2,152,600 |
| 2024-06-21 | 231.11 | 231.11 | 227.50 | 230.38 | 224.13 | 5,064,300 |
| 2024-06-20 | 228.56 | 231.68 | 226.44 | 230.21 | 223.97 | 2,968,100 |
| 2024-06-18 | 227.58 | 229.31 | 226.77 | 229.31 | 223.09 | 2,176,500 |
| 2024-06-17 | 224.20 | 228.47 | 224.02 | 228.27 | 222.08 | 2,426,700 |
| 2024-06-14 | 221.38 | 225.64 | 221.34 | 224.82 | 218.72 | 2,373,800 |
| 2024-06-13 | 223.41 | 223.75 | 220.74 | 222.19 | 216.16 | 3,011,300 |
| 2024-06-12 | 227.43 | 228.40 | 222.83 | 224.04 | 217.96 | 3,091,100 |
| 2024-06-11 | 231.64 | 231.64 | 224.21 | 224.53 | 218.44 | 3,168,100 |
| 2024-06-10 | 231.95 | 233.92 | 230.60 | 232.44 | 226.14 | 2,933,500 |
| 2024-06-07 | 232.41 | 234.12 | 231.71 | 232.67 | 226.36 | 2,212,500 |
| 2024-06-06 | 234.79 | 236.40 | 232.70 | 233.35 | 227.02 | 2,709,600 |
| 2024-06-05 | 236.25 | 237.70 | 233.70 | 234.69 | 228.32 | 2,925,100 |
| 2024-06-04 | 236.39 | 240.00 | 235.73 | 237.25 | 230.82 | 2,512,100 |
| 2024-06-03 | 240.18 | 241.36 | 233.53 | 236.88 | 230.46 | 2,677,200 |
| 2024-05-31 | 238.00 | 240.19 | 235.91 | 240.00 | 233.49 | 5,102,500 |
| 2024-05-30 | 236.37 | 237.32 | 234.98 | 237.22 | 230.79 | 2,386,300 |
| 2024-05-29 | 235.45 | 237.66 | 234.67 | 235.94 | 229.54 | 2,711,300 |
| 2024-05-28 | 237.75 | 238.47 | 235.88 | 237.25 | 230.82 | 2,315,400 |
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.