American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	219.31	220.38	218.43	219.66	213.04	2,342,800
2024-02-29	218.99	219.74	217.65	219.42	212.81	5,186,500
2024-02-28	217.18	219.20	216.76	218.03	211.46	2,599,200
2024-02-27	217.43	218.08	216.30	217.98	211.41	2,428,100
2024-02-26	213.42	217.54	213.25	216.96	210.42	2,684,500
2024-02-23	215.00	216.32	214.26	214.56	208.10	2,617,000
2024-02-22	212.48	215.55	212.48	213.99	207.54	3,027,800
2024-02-21	211.60	212.69	209.10	210.89	204.54	2,599,400
2024-02-20	211.00	213.75	210.28	212.49	206.09	3,341,700
2024-02-16	212.53	214.29	211.87	212.56	206.16	2,831,300
2024-02-15	211.47	213.12	210.65	212.53	206.13	2,644,500
2024-02-14	211.15	211.29	208.82	210.90	204.55	2,770,800
2024-02-13	210.22	210.97	207.61	209.67	203.35	3,381,700
2024-02-12	212.25	214.01	211.61	212.26	205.87	4,041,400
2024-02-09	211.55	214.25	210.41	212.47	206.07	4,785,100
2024-02-08	208.25	211.34	207.95	211.21	204.85	4,136,600
2024-02-07	207.08	209.15	205.60	209.08	202.78	3,272,100
2024-02-06	205.44	207.08	204.00	205.65	199.45	3,255,300
2024-02-05	205.49	206.72	203.42	205.94	199.74	3,099,300
2024-02-02	203.39	206.97	203.00	206.41	200.19	3,393,000
2024-02-01	200.36	203.47	199.88	203.22	197.10	3,028,300
2024-01-31	202.40	205.32	200.66	200.74	194.69	3,495,000
2024-01-30	200.50	204.44	200.41	204.15	198.00	4,284,600
2024-01-29	201.91	202.90	199.07	200.86	194.81	4,935,500
2024-01-26	192.54	204.77	192.26	201.43	195.36	13,555,400
2024-01-25	186.44	188.33	186.43	188.07	182.40	3,472,500
2024-01-24	187.09	188.42	185.73	185.82	180.22	3,052,500
2024-01-23	185.68	186.02	184.81	185.47	179.88	2,327,600
2024-01-22	184.26	186.77	184.06	185.01	179.44	3,145,100
2024-01-19	181.00	183.38	179.41	183.17	177.65	3,388,900
2024-01-18	180.10	180.19	177.81	179.79	174.37	3,215,200
2024-01-17	179.45	181.60	179.00	181.00	175.55	2,377,600
2024-01-16	181.01	181.15	178.82	180.97	175.52	4,142,900
2024-01-12	185.83	186.41	181.95	182.04	176.56	3,366,300
2024-01-11	185.01	185.36	182.04	185.03	179.46	3,493,300
2024-01-10	185.03	186.10	183.67	184.97	179.40	2,757,800
2024-01-09	187.83	187.99	186.34	186.77	181.14	2,055,500
2024-01-08	188.22	189.33	186.38	189.21	183.51	3,442,100
2024-01-05	186.82	189.51	186.52	189.06	183.36	2,243,300
2024-01-04	186.01	188.57	185.76	187.14	181.50	2,777,500
2024-01-03	186.68	187.49	185.59	186.32	180.13	2,720,500
2024-01-02	186.49	188.74	186.07	188.31	182.05	2,236,600
2023-12-29	187.75	188.30	186.53	187.34	181.11	1,915,000
2023-12-28	187.12	188.07	187.00	187.80	181.56	1,486,100
2023-12-27	186.14	187.13	185.62	187.06	180.84	1,825,400
2023-12-26	185.96	186.18	185.13	185.96	179.78	1,230,000
2023-12-22	185.64	186.37	184.63	185.57	179.40	2,782,600
2023-12-21	181.83	185.21	181.83	184.79	178.65	3,496,800
2023-12-20	185.35	185.65	180.54	180.65	174.64	4,020,700
2023-12-19	183.21	185.77	183.19	185.75	179.57	3,978,300
2023-12-18	181.38	182.84	181.03	182.76	176.68	2,814,400
2023-12-15	177.54	181.18	177.50	180.51	174.51	7,139,200
2023-12-14	175.74	179.90	175.60	178.86	172.91	4,548,100
2023-12-13	171.21	174.66	170.15	174.56	168.76	3,207,700
2023-12-12	168.39	171.08	167.77	171.04	165.35	2,946,200
2023-12-11	168.40	169.51	167.86	168.39	162.79	2,811,400
2023-12-08	168.34	169.13	167.57	168.43	162.83	2,681,300
2023-12-07	168.46	169.22	167.74	168.62	163.01	2,797,100
2023-12-06	171.73	172.38	167.18	167.51	161.94	3,890,700
2023-12-05	172.10	172.71	165.93	170.68	165.01	6,452,500

← NewerPage 12 of 79 · 4,729 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.