American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 237.75 | 238.47 | 235.88 | 237.25 | 230.82 | 2,315,400 |
| 2024-05-24 | 236.86 | 240.07 | 236.69 | 238.18 | 231.72 | 1,624,200 |
| 2024-05-23 | 240.83 | 240.83 | 235.12 | 235.46 | 229.07 | 3,272,600 |
| 2024-05-22 | 242.91 | 243.47 | 239.53 | 240.09 | 233.58 | 2,292,700 |
| 2024-05-21 | 242.34 | 243.58 | 241.34 | 243.08 | 236.49 | 1,825,800 |
| 2024-05-20 | 243.11 | 244.41 | 242.10 | 242.30 | 235.73 | 1,983,200 |
| 2024-05-17 | 242.80 | 243.19 | 241.90 | 242.82 | 236.23 | 1,848,700 |
| 2024-05-16 | 241.72 | 243.35 | 240.85 | 241.32 | 234.78 | 2,605,900 |
| 2024-05-15 | 241.63 | 242.87 | 240.25 | 241.70 | 235.14 | 2,013,400 |
| 2024-05-14 | 238.15 | 242.09 | 238.10 | 241.53 | 234.98 | 2,387,300 |
| 2024-05-13 | 242.95 | 243.54 | 238.10 | 238.65 | 232.18 | 2,768,800 |
| 2024-05-10 | 240.50 | 243.54 | 240.31 | 242.30 | 235.73 | 2,590,800 |
| 2024-05-09 | 235.96 | 239.38 | 235.56 | 239.14 | 232.65 | 3,166,300 |
| 2024-05-08 | 234.40 | 236.85 | 233.52 | 236.24 | 229.83 | 2,501,900 |
| 2024-05-07 | 235.50 | 236.00 | 233.41 | 234.66 | 228.30 | 2,084,300 |
| 2024-05-06 | 232.30 | 234.57 | 231.32 | 234.33 | 227.97 | 2,259,600 |
| 2024-05-03 | 233.26 | 233.35 | 229.13 | 230.77 | 224.51 | 3,203,100 |
| 2024-05-02 | 233.58 | 233.95 | 230.91 | 232.50 | 226.19 | 2,734,900 |
| 2024-05-01 | 233.22 | 235.14 | 231.23 | 231.46 | 225.18 | 4,176,000 |
| 2024-04-30 | 237.88 | 239.61 | 233.77 | 234.03 | 227.68 | 3,564,300 |
| 2024-04-29 | 236.59 | 239.12 | 235.64 | 238.92 | 232.44 | 3,696,300 |
| 2024-04-26 | 236.00 | 236.92 | 234.42 | 235.64 | 229.25 | 2,993,300 |
| 2024-04-25 | 238.13 | 238.45 | 235.41 | 237.10 | 230.67 | 3,329,000 |
| 2024-04-24 | 238.27 | 240.55 | 237.97 | 239.12 | 232.63 | 4,429,200 |
| 2024-04-23 | 234.77 | 239.42 | 233.67 | 238.96 | 232.48 | 4,684,500 |
| 2024-04-22 | 232.03 | 235.37 | 227.69 | 233.00 | 226.68 | 5,151,300 |
| 2024-04-19 | 218.84 | 231.60 | 218.84 | 231.04 | 224.77 | 7,573,700 |
| 2024-04-18 | 218.26 | 221.45 | 217.18 | 217.50 | 211.60 | 3,901,500 |
| 2024-04-17 | 219.56 | 220.28 | 216.52 | 217.67 | 211.77 | 2,256,800 |
| 2024-04-16 | 217.70 | 219.38 | 216.51 | 218.34 | 212.42 | 4,176,700 |
| 2024-04-15 | 221.89 | 222.73 | 216.82 | 218.40 | 212.48 | 3,459,000 |
| 2024-04-12 | 217.00 | 218.28 | 216.12 | 218.20 | 212.28 | 2,441,200 |
| 2024-04-11 | 217.50 | 219.17 | 214.51 | 218.20 | 212.28 | 3,139,000 |
| 2024-04-10 | 217.51 | 219.50 | 215.52 | 217.65 | 211.75 | 3,115,000 |
| 2024-04-09 | 222.99 | 223.93 | 217.97 | 219.84 | 213.88 | 3,503,000 |
| 2024-04-08 | 223.46 | 224.85 | 223.13 | 224.11 | 218.03 | 1,401,200 |
| 2024-04-05 | 220.00 | 223.12 | 219.52 | 222.46 | 216.43 | 1,827,900 |
| 2024-04-04 | 229.14 | 229.68 | 219.21 | 219.59 | 213.63 | 3,035,300 |
| 2024-04-03 | 225.81 | 227.26 | 225.25 | 226.63 | 219.80 | 2,070,100 |
| 2024-04-02 | 226.37 | 226.97 | 224.59 | 225.53 | 218.74 | 1,984,500 |
| 2024-04-01 | 227.44 | 228.57 | 226.83 | 227.61 | 220.75 | 1,616,700 |
| 2024-03-28 | 228.46 | 228.46 | 226.34 | 227.69 | 220.83 | 2,295,800 |
| 2024-03-27 | 227.20 | 228.00 | 225.14 | 227.75 | 220.89 | 2,153,100 |
| 2024-03-26 | 226.62 | 226.87 | 224.32 | 224.46 | 217.70 | 2,106,400 |
| 2024-03-25 | 225.34 | 226.99 | 225.23 | 226.03 | 219.22 | 2,119,500 |
| 2024-03-22 | 229.05 | 230.54 | 225.91 | 225.96 | 219.15 | 2,284,700 |
| 2024-03-21 | 229.11 | 231.69 | 228.99 | 229.12 | 222.22 | 3,523,700 |
| 2024-03-20 | 221.49 | 228.06 | 221.23 | 227.91 | 221.04 | 2,249,700 |
| 2024-03-19 | 221.05 | 221.95 | 219.37 | 221.69 | 215.01 | 1,817,600 |
| 2024-03-18 | 219.90 | 221.73 | 218.99 | 220.97 | 214.31 | 1,893,000 |
| 2024-03-15 | 220.98 | 221.60 | 217.22 | 218.46 | 211.88 | 5,267,900 |
| 2024-03-14 | 224.28 | 224.29 | 219.10 | 220.47 | 213.83 | 2,417,900 |
| 2024-03-13 | 223.14 | 223.49 | 221.87 | 222.81 | 216.10 | 2,693,100 |
| 2024-03-12 | 221.24 | 223.44 | 219.64 | 222.65 | 215.94 | 2,067,700 |
| 2024-03-11 | 221.92 | 222.36 | 218.29 | 220.19 | 213.56 | 2,808,200 |
| 2024-03-08 | 223.04 | 224.90 | 222.84 | 223.37 | 216.64 | 2,242,800 |
| 2024-03-07 | 221.01 | 224.69 | 220.81 | 223.42 | 216.69 | 2,974,100 |
| 2024-03-06 | 217.62 | 219.29 | 217.27 | 218.45 | 211.87 | 2,727,900 |
| 2024-03-05 | 217.44 | 218.90 | 216.12 | 217.20 | 210.66 | 2,672,300 |
| 2024-03-04 | 219.07 | 219.58 | 217.24 | 218.91 | 212.32 | 2,625,300 |
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.