American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	158.37	160.69	157.57	158.74	151.75	3,054,300
2023-03-17	158.22	158.65	154.90	156.52	149.63	7,447,200
2023-03-16	158.06	161.92	156.10	160.73	153.65	4,737,300
2023-03-15	157.91	159.96	155.93	159.81	152.77	6,100,800
2023-03-14	161.50	164.32	160.88	163.91	156.69	5,284,000
2023-03-13	161.49	161.99	157.42	157.63	150.69	6,123,200
2023-03-10	170.83	170.83	164.84	165.70	158.40	5,104,300
2023-03-09	179.60	180.27	171.96	172.12	164.54	4,349,400
2023-03-08	175.83	176.22	173.57	174.83	167.13	2,101,400
2023-03-07	178.67	178.90	175.08	175.32	167.60	2,906,400
2023-03-06	178.56	180.52	178.46	179.06	171.17	2,730,700
2023-03-03	176.01	179.39	175.23	179.09	171.20	2,875,600
2023-03-02	174.04	175.83	172.66	175.34	167.62	1,795,000
2023-03-01	173.51	177.20	173.01	175.91	168.16	2,566,500
2023-02-28	174.01	175.34	173.58	173.99	166.33	2,301,400
2023-02-27	175.53	175.69	173.08	173.30	165.67	1,909,000
2023-02-24	173.69	174.94	172.19	174.25	166.58	1,667,400
2023-02-23	175.24	176.60	172.86	175.14	167.43	2,575,300
2023-02-22	173.56	176.02	172.93	174.70	167.01	2,468,800
2023-02-21	175.12	176.50	173.32	173.48	165.84	2,713,300
2023-02-17	176.05	177.61	174.66	177.30	169.49	2,355,300
2023-02-16	179.48	179.88	177.68	177.94	170.10	1,899,100
2023-02-15	178.92	180.74	178.50	180.67	172.71	1,501,200
2023-02-14	180.31	182.15	178.79	181.02	173.05	2,325,900
2023-02-13	179.24	181.38	178.28	181.33	173.34	3,102,400
2023-02-10	178.57	179.73	176.49	179.25	171.36	2,586,200
2023-02-09	179.15	182.08	178.48	179.37	171.47	3,557,900
2023-02-08	179.75	180.10	177.88	179.00	171.12	2,926,500
2023-02-07	175.05	179.03	174.75	178.70	170.83	3,526,300
2023-02-06	176.74	177.75	175.69	176.48	168.71	3,397,800
2023-02-03	171.56	180.40	171.21	178.86	170.98	5,305,100
2023-02-02	174.16	175.22	171.08	173.13	165.51	6,895,500
2023-02-01	173.38	175.12	171.93	173.61	165.96	3,725,200
2023-01-31	172.91	175.31	171.90	174.93	167.23	5,170,900
2023-01-30	174.79	177.86	172.51	172.66	165.06	10,240,700
2023-01-27	166.80	175.54	165.50	172.31	164.72	13,997,300
2023-01-26	157.65	158.23	154.29	155.88	149.02	3,640,300
2023-01-25	153.49	157.06	153.37	156.77	149.87	2,916,500
2023-01-24	152.92	156.67	152.66	155.33	148.49	2,348,500
2023-01-23	152.00	155.06	151.55	154.00	147.22	3,608,700
2023-01-20	147.96	151.78	147.72	151.60	144.92	3,954,800
2023-01-19	146.61	148.00	144.20	146.85	140.38	3,852,300
2023-01-18	154.49	154.76	150.32	150.42	143.80	2,762,400
2023-01-17	155.54	156.10	153.37	153.75	146.98	3,073,400
2023-01-13	153.24	156.25	152.30	155.76	148.90	2,391,300
2023-01-12	154.76	155.75	152.40	154.92	148.10	3,322,400
2023-01-11	152.30	154.11	152.27	153.92	147.14	3,113,600
2023-01-10	150.51	152.18	149.28	152.00	145.31	2,198,400
2023-01-09	151.35	152.45	150.10	150.40	143.78	3,219,400
2023-01-06	147.74	150.43	145.48	150.17	143.56	3,077,400
2023-01-05	147.16	148.72	146.02	146.43	139.98	2,505,700
2023-01-04	148.56	151.96	148.56	150.54	143.41	2,620,400
2023-01-03	149.54	150.45	145.73	147.12	140.16	2,762,200
2022-12-30	146.01	147.93	145.73	147.75	140.76	2,247,200
2022-12-29	145.08	147.62	144.40	147.32	140.35	1,758,500
2022-12-28	146.21	146.82	143.94	144.01	137.19	1,490,200
2022-12-27	147.29	147.86	145.67	146.39	139.46	1,858,500
2022-12-23	145.23	147.14	144.52	147.02	140.06	1,671,800
2022-12-22	146.05	146.70	142.72	145.31	138.43	2,901,100
2022-12-21	147.06	147.78	146.37	147.10	140.14	2,107,100

← NewerPage 16 of 21 · 1,256 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.