American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	174.41	176.12	174.21	175.14	168.05	2,480,400
2023-06-12	172.01	173.93	171.93	173.64	166.61	2,609,600
2023-06-09	171.94	172.22	170.94	171.72	164.77	2,200,900
2023-06-08	170.65	171.53	169.56	171.14	164.21	2,354,400
2023-06-07	173.65	173.65	170.70	171.55	164.60	2,789,000
2023-06-06	167.85	172.65	167.50	171.82	164.86	3,631,500
2023-06-05	168.24	168.24	165.83	167.43	160.65	2,870,900
2023-06-02	164.99	169.85	164.49	168.56	161.73	4,820,500
2023-06-01	159.06	163.99	158.23	162.72	156.13	4,087,200
2023-05-31	157.67	159.60	156.26	158.56	152.14	5,588,500
2023-05-30	157.15	158.95	156.66	158.01	151.61	3,268,200
2023-05-26	152.81	158.25	152.53	157.24	150.87	4,015,400
2023-05-25	149.60	151.50	149.37	151.08	144.96	3,234,300
2023-05-24	151.50	151.70	150.12	150.72	144.62	2,308,400
2023-05-23	154.47	155.76	152.50	152.56	146.38	2,928,400
2023-05-22	153.67	155.90	153.28	155.51	149.21	2,483,800
2023-05-19	154.57	154.92	152.14	152.95	146.76	2,258,600
2023-05-18	152.25	154.12	151.06	153.48	147.26	2,629,800
2023-05-17	149.82	152.89	149.30	152.09	145.93	2,446,500
2023-05-16	150.19	152.41	148.37	148.41	142.40	1,960,200
2023-05-15	148.18	150.21	147.93	150.00	143.93	2,271,900
2023-05-12	149.32	149.32	147.09	147.93	141.94	2,320,000
2023-05-11	147.97	148.50	146.28	147.99	142.00	2,900,300
2023-05-10	153.61	154.67	147.95	148.68	142.66	4,602,600
2023-05-09	152.00	153.73	151.88	153.38	147.17	2,322,700
2023-05-08	153.41	154.58	152.95	153.04	146.84	2,271,600
2023-05-05	151.29	153.32	151.12	152.65	146.47	2,223,200
2023-05-04	151.03	151.25	147.40	148.81	142.78	3,997,900
2023-05-03	153.26	154.98	151.84	152.21	146.05	2,655,300
2023-05-02	158.35	158.35	151.91	153.25	147.04	4,925,600
2023-05-01	161.85	161.85	158.68	159.32	152.87	1,803,600
2023-04-28	157.30	161.38	156.88	161.34	154.81	2,380,100
2023-04-27	156.54	158.70	155.91	158.45	152.03	2,143,500
2023-04-26	155.77	157.26	155.08	155.72	149.41	2,789,100
2023-04-25	158.91	159.25	155.97	156.12	149.80	3,421,300
2023-04-24	164.23	164.30	160.40	160.59	154.09	2,473,500
2023-04-21	163.02	164.77	161.23	163.78	157.15	3,882,500
2023-04-20	159.00	163.75	154.01	163.28	156.67	10,832,400
2023-04-19	164.37	166.55	163.74	164.95	158.27	3,768,600
2023-04-18	164.60	165.05	163.28	164.40	157.74	2,444,500
2023-04-17	161.94	163.74	160.89	163.71	157.08	2,622,300
2023-04-14	164.24	164.77	161.46	163.22	156.61	2,618,100
2023-04-13	159.80	162.42	158.98	162.30	155.73	2,729,000
2023-04-12	163.22	163.22	158.87	159.29	152.84	2,817,600
2023-04-11	161.67	162.58	160.32	161.83	155.28	2,742,300
2023-04-10	158.04	161.17	157.80	161.14	154.61	2,372,600
2023-04-06	160.63	160.79	158.23	158.83	152.40	3,754,500
2023-04-05	160.56	161.60	160.19	161.08	154.56	2,346,800
2023-04-04	165.01	165.19	160.83	162.56	155.40	2,063,500
2023-04-03	164.11	165.24	162.68	163.78	156.57	2,704,400
2023-03-31	163.67	165.08	161.75	164.95	157.69	3,594,300
2023-03-30	163.96	164.96	161.81	162.41	155.26	2,644,800
2023-03-29	161.70	164.19	161.08	163.59	156.39	3,884,800
2023-03-28	162.21	162.59	158.19	159.21	152.20	4,883,700
2023-03-27	163.95	164.47	161.83	163.12	155.94	3,984,300
2023-03-24	160.52	160.71	157.82	159.78	152.74	2,588,700
2023-03-23	162.67	166.24	160.82	162.76	155.59	3,727,500
2023-03-22	164.63	166.77	162.50	162.75	155.58	4,367,300
2023-03-21	162.94	164.57	161.70	164.56	157.31	3,986,800
2023-03-20	158.37	160.69	157.57	158.74	151.75	3,054,300

← NewerPage 15 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.