American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	144.99	146.50	144.25	145.70	138.80	1,607,800
2022-12-19	146.04	146.74	143.66	145.01	138.15	2,546,000
2022-12-16	148.59	148.59	144.15	146.30	139.37	4,510,600
2022-12-15	151.65	152.28	146.47	150.22	143.11	4,282,200
2022-12-14	157.57	158.62	153.84	154.11	146.81	3,556,200
2022-12-13	160.62	161.55	156.16	157.52	150.06	3,110,500
2022-12-12	154.26	157.76	154.00	157.31	149.86	2,773,900
2022-12-09	153.99	155.14	152.62	153.90	146.61	1,761,200
2022-12-08	155.89	156.42	153.45	154.12	146.82	1,632,400
2022-12-07	154.56	156.99	154.31	154.77	147.44	2,879,800
2022-12-06	155.75	158.34	153.32	154.70	147.38	3,285,100
2022-12-05	155.96	159.45	155.55	156.08	148.69	3,013,100
2022-12-02	155.22	157.28	155.00	156.75	149.33	2,285,400
2022-12-01	157.72	158.87	154.75	157.50	150.04	2,670,300
2022-11-30	153.84	157.59	151.48	157.59	150.13	3,914,700
2022-11-29	150.96	154.47	150.53	154.42	147.11	2,655,700
2022-11-28	152.69	153.78	150.37	150.87	143.73	1,782,900
2022-11-25	153.52	154.47	153.17	154.15	146.85	665,800
2022-11-23	153.83	154.99	152.88	153.93	146.64	1,404,400
2022-11-22	154.10	155.15	153.29	154.58	147.26	2,124,600
2022-11-21	152.25	153.46	151.89	152.81	145.58	2,003,500
2022-11-18	152.25	153.76	150.94	152.50	145.28	2,631,300
2022-11-17	150.00	151.06	149.22	150.64	143.51	2,769,600
2022-11-16	154.21	155.91	151.85	152.57	145.35	2,635,300
2022-11-15	156.96	157.35	152.32	153.89	146.61	2,916,900
2022-11-14	153.37	156.50	153.06	154.13	146.83	3,666,500
2022-11-11	156.49	158.88	154.70	154.89	147.56	3,714,600
2022-11-10	152.79	155.79	151.31	154.75	147.42	4,701,600
2022-11-09	149.47	149.47	145.66	145.86	138.96	2,425,500
2022-11-08	147.44	151.34	147.14	150.20	143.09	3,846,000
2022-11-07	146.20	147.54	143.76	146.98	140.02	2,918,000
2022-11-04	142.40	146.36	141.00	144.72	137.87	3,322,100
2022-11-03	141.09	142.20	138.77	139.31	132.72	3,960,500
2022-11-02	146.58	149.03	143.37	143.50	136.71	2,851,600
2022-11-01	149.96	150.63	146.63	147.08	140.12	2,675,500
2022-10-31	150.00	150.30	148.32	148.45	141.42	3,042,900
2022-10-28	146.56	150.91	146.05	150.44	143.32	3,383,100
2022-10-27	148.44	149.71	146.41	146.97	140.01	2,101,300
2022-10-26	147.56	149.50	146.47	146.88	139.93	3,559,100
2022-10-25	142.48	147.44	141.60	147.02	140.06	3,889,100
2022-10-24	141.30	143.79	140.37	141.63	134.93	4,299,600
2022-10-21	140.99	141.32	132.21	140.04	133.41	11,755,400
2022-10-20	144.00	147.32	142.15	142.42	135.68	4,319,300
2022-10-19	145.43	147.07	142.60	143.97	137.15	2,803,900
2022-10-18	146.13	147.05	143.55	145.99	139.08	3,963,300
2022-10-17	140.58	142.22	140.09	141.54	134.84	3,139,300
2022-10-14	142.96	143.88	136.14	136.81	130.33	3,871,900
2022-10-13	131.35	142.55	130.65	141.55	134.85	5,232,300
2022-10-12	137.31	138.45	136.11	136.74	129.77	2,397,400
2022-10-11	136.37	139.21	135.39	137.35	130.35	2,588,700
2022-10-10	140.01	140.38	136.65	137.51	130.50	2,893,400
2022-10-07	140.42	141.29	138.08	139.00	131.92	2,579,600
2022-10-06	143.05	145.06	142.13	142.38	135.12	2,526,000
2022-10-05	142.92	145.29	142.08	144.37	137.01	2,073,800
2022-10-04	143.03	145.55	143.03	145.46	138.05	2,408,800
2022-10-03	137.95	140.77	134.92	140.02	132.88	2,677,100
2022-09-30	137.40	138.67	134.62	134.91	128.03	3,717,200
2022-09-29	138.39	138.95	135.84	137.79	130.77	2,280,700
2022-09-28	138.50	141.18	136.52	140.56	133.40	5,269,500
2022-09-27	139.44	140.38	136.10	137.49	130.48	2,828,700

← NewerPage 17 of 79 · 4,730 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.