American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	172.86	175.31	172.66	173.25	167.49	3,631,000
2023-12-01	170.67	174.34	170.31	173.76	167.98	3,412,000
2023-11-30	168.00	171.17	167.53	170.77	165.09	4,253,100
2023-11-29	166.40	168.72	166.40	167.43	161.86	2,720,200
2023-11-28	163.92	165.98	163.61	165.66	160.15	2,117,800
2023-11-27	163.76	164.52	163.32	164.04	158.59	2,146,400
2023-11-24	164.56	165.22	163.97	164.42	158.95	950,700
2023-11-22	163.28	164.68	162.85	163.79	158.34	2,527,500
2023-11-21	163.65	164.12	161.73	162.29	156.89	2,759,700
2023-11-20	162.91	164.65	162.76	163.85	158.40	3,242,900
2023-11-17	159.91	162.58	159.91	162.56	157.16	2,975,800
2023-11-16	159.65	160.10	157.97	159.05	153.76	3,749,100
2023-11-15	157.53	159.44	157.00	159.43	154.13	3,272,600
2023-11-14	156.60	157.92	156.03	156.91	151.69	2,968,600
2023-11-13	154.08	155.26	153.50	154.34	149.21	1,753,600
2023-11-10	153.04	154.48	152.10	154.38	149.25	2,088,100
2023-11-09	153.68	154.16	152.05	152.37	147.30	2,052,900
2023-11-08	152.97	153.80	152.43	153.01	147.92	1,804,500
2023-11-07	152.97	153.79	152.35	152.98	147.89	1,583,300
2023-11-06	152.60	153.07	151.51	152.99	147.90	2,490,000
2023-11-03	152.58	153.88	152.40	152.76	147.68	2,667,700
2023-11-02	148.33	150.91	148.33	150.85	145.83	3,108,400
2023-11-01	146.49	146.82	145.14	146.45	141.58	2,332,600
2023-10-31	143.33	146.68	143.07	146.03	141.17	3,737,200
2023-10-30	142.72	143.86	141.73	143.27	138.51	3,303,300
2023-10-27	143.85	143.96	141.03	141.31	136.61	3,442,500
2023-10-26	143.37	144.91	142.99	143.34	138.57	3,378,000
2023-10-25	144.09	144.84	143.23	143.52	138.75	2,841,400
2023-10-24	145.85	146.51	143.54	144.42	139.62	3,521,100
2023-10-23	141.50	145.85	140.91	144.59	139.78	5,313,500
2023-10-20	144.70	147.94	141.44	141.57	136.86	8,268,100
2023-10-19	150.41	156.05	149.01	149.62	144.65	4,642,200
2023-10-18	153.12	153.59	151.13	151.53	146.49	2,632,200
2023-10-17	151.56	154.73	151.50	154.39	149.26	3,919,400
2023-10-16	152.37	153.41	151.21	152.79	147.71	2,586,300
2023-10-13	152.92	154.14	150.43	151.10	146.08	2,951,500
2023-10-12	152.50	152.72	150.11	151.28	146.25	2,377,200
2023-10-11	151.43	152.81	149.76	151.51	146.47	1,727,000
2023-10-10	149.50	151.73	149.00	150.93	145.91	2,909,100
2023-10-09	147.60	149.45	147.42	148.82	143.87	2,279,400
2023-10-06	146.71	150.35	146.14	149.32	144.36	3,204,600
2023-10-05	145.58	147.54	144.77	147.09	142.20	2,706,200
2023-10-04	145.90	146.92	144.40	146.63	141.17	3,476,700
2023-10-03	148.50	149.18	144.31	145.05	139.65	4,184,100
2023-10-02	148.42	149.90	148.07	149.48	143.92	2,657,600
2023-09-29	151.45	151.69	148.67	149.19	143.64	3,579,400
2023-09-28	149.77	150.88	149.02	150.23	144.64	3,489,800
2023-09-27	151.50	151.50	148.97	149.90	144.32	3,705,400
2023-09-26	151.75	152.96	150.16	151.12	145.50	2,332,100
2023-09-25	152.21	153.31	151.75	153.23	147.53	2,434,400
2023-09-22	155.00	155.04	152.92	153.08	147.38	2,380,600
2023-09-21	155.83	156.87	154.44	154.71	148.95	2,712,100
2023-09-20	160.00	160.20	156.88	157.23	151.38	1,969,700
2023-09-19	159.05	159.87	158.45	159.35	153.42	2,230,700
2023-09-18	163.79	163.95	159.35	159.63	153.69	2,413,400
2023-09-15	162.03	164.33	161.82	163.75	157.66	7,273,600
2023-09-14	160.57	161.96	160.00	161.78	155.76	3,209,900
2023-09-13	159.34	160.70	158.62	159.14	153.22	2,976,700
2023-09-12	157.65	159.72	157.45	158.50	152.60	2,659,000
2023-09-11	158.37	159.16	157.40	157.83	151.96	2,611,100

← NewerPage 13 of 21 · 1,255 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.