American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	157.02	157.79	156.71	157.43	151.57	1,931,300
2023-09-07	157.26	157.63	156.07	156.78	150.95	2,617,400
2023-09-06	159.07	159.84	156.86	158.00	152.12	2,949,200
2023-09-05	160.11	161.86	159.35	160.00	154.05	4,151,000
2023-09-01	159.07	160.16	158.71	159.62	153.68	2,195,500
2023-08-31	160.66	160.94	157.74	157.99	152.11	3,653,900
2023-08-30	160.27	161.86	160.12	160.17	154.21	3,039,900
2023-08-29	158.89	160.79	158.30	160.24	154.28	2,175,800
2023-08-28	158.98	160.91	158.76	159.19	153.27	2,509,900
2023-08-25	158.44	159.64	157.33	158.32	152.43	2,969,200
2023-08-24	159.01	161.42	157.74	157.79	151.92	2,468,600
2023-08-23	159.33	160.08	158.70	159.44	153.51	2,042,500
2023-08-22	160.76	161.26	158.61	159.08	153.16	2,255,500
2023-08-21	160.88	161.65	160.08	160.88	154.89	2,070,500
2023-08-18	159.23	160.80	158.94	160.23	154.27	2,139,500
2023-08-17	161.91	162.61	160.38	160.58	154.61	2,473,000
2023-08-16	161.27	162.96	160.64	160.76	154.78	1,994,900
2023-08-15	164.39	164.81	161.70	161.91	155.89	2,447,600
2023-08-14	164.33	166.48	163.77	166.08	159.90	1,827,300
2023-08-11	162.67	165.78	162.60	165.27	159.12	2,102,500
2023-08-10	164.71	166.50	162.72	163.54	157.46	2,556,000
2023-08-09	165.94	166.29	163.50	163.82	157.73	2,445,200
2023-08-08	164.90	165.99	163.59	165.87	159.70	2,102,900
2023-08-07	166.85	167.33	166.14	166.96	160.75	2,027,200
2023-08-04	166.53	168.10	165.06	165.41	159.26	2,256,000
2023-08-03	165.84	166.66	165.03	166.41	160.22	1,708,700
2023-08-02	167.28	167.75	166.05	166.75	160.55	2,236,200
2023-08-01	167.95	169.81	167.26	169.65	163.34	2,340,100
2023-07-31	166.51	168.99	166.51	168.88	162.60	3,345,900
2023-07-28	165.29	166.58	164.64	165.43	159.28	2,925,900
2023-07-27	168.53	168.54	163.17	163.60	157.51	3,944,200
2023-07-26	166.17	168.43	166.06	167.75	161.51	2,352,000
2023-07-25	167.35	168.95	166.42	166.50	160.31	3,286,700
2023-07-24	167.59	169.00	166.93	167.79	161.55	4,979,900
2023-07-21	172.17	173.34	167.42	170.22	163.89	9,102,100
2023-07-20	175.56	177.22	174.05	177.11	170.52	3,940,700
2023-07-19	178.25	178.79	176.31	177.12	170.53	2,749,100
2023-07-18	175.19	178.44	174.43	178.04	171.42	2,685,700
2023-07-17	172.94	176.26	172.84	175.39	168.86	2,144,100
2023-07-14	175.36	175.66	172.52	173.39	166.94	1,829,500
2023-07-13	175.42	176.10	173.90	174.24	167.76	2,080,400
2023-07-12	177.00	177.91	174.31	174.33	167.84	2,305,800
2023-07-11	172.50	175.58	172.32	174.64	168.14	2,281,900
2023-07-10	169.86	171.83	169.45	171.71	165.32	1,865,600
2023-07-07	169.13	171.57	168.67	169.80	163.48	2,145,300
2023-07-06	171.74	172.31	168.23	170.94	164.58	3,157,300
2023-07-05	174.38	176.57	174.04	175.57	168.46	2,487,800
2023-07-03	174.30	176.33	173.70	175.44	168.34	1,700,200
2023-06-30	174.24	175.09	173.33	174.20	167.15	3,371,300
2023-06-29	170.58	172.31	170.32	172.08	165.11	2,899,200
2023-06-28	167.26	169.87	167.20	169.78	162.90	2,289,000
2023-06-27	166.35	168.38	166.18	168.19	161.38	2,433,900
2023-06-26	168.53	170.50	167.06	167.11	160.34	2,507,100
2023-06-23	166.00	168.60	165.74	168.07	161.26	4,214,400
2023-06-22	167.28	168.50	165.23	168.26	161.45	2,755,900
2023-06-21	169.10	169.10	166.95	167.92	161.12	2,813,600
2023-06-20	171.00	171.22	168.33	169.41	162.55	2,865,700
2023-06-16	174.20	174.58	171.55	172.21	165.24	4,616,900
2023-06-15	171.41	174.53	169.57	173.81	166.77	2,797,600
2023-06-14	176.02	177.04	173.39	174.47	167.40	2,326,100

← NewerPage 14 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.