American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	140.04	141.29	136.70	137.45	130.45	3,808,700
2022-09-23	140.78	141.96	138.09	140.26	133.11	3,035,600
2022-09-22	148.82	148.89	142.47	143.03	135.74	3,249,400
2022-09-21	154.67	154.81	148.66	148.71	141.13	2,599,900
2022-09-20	153.58	154.59	152.13	153.48	145.66	1,725,900
2022-09-19	151.25	155.48	150.70	155.36	147.44	2,472,500
2022-09-16	154.08	154.08	150.51	153.08	145.28	6,527,200
2022-09-15	156.43	158.79	155.90	156.13	148.17	2,371,600
2022-09-14	156.18	157.56	153.50	156.30	148.33	2,840,200
2022-09-13	158.14	159.81	154.84	155.35	147.43	3,519,800
2022-09-12	159.50	163.45	159.34	162.45	154.17	4,146,300
2022-09-09	154.45	158.59	154.30	158.44	150.37	3,543,500
2022-09-08	150.92	153.69	149.51	153.52	145.70	3,399,200
2022-09-07	148.40	152.70	148.38	152.25	144.49	1,766,400
2022-09-06	150.00	151.31	146.55	148.60	141.03	2,797,600
2022-09-02	153.48	153.98	148.93	149.79	142.16	2,028,500
2022-09-01	150.82	151.37	147.65	151.11	143.41	2,425,200
2022-08-31	155.56	156.37	151.84	152.00	144.25	3,271,600
2022-08-30	155.64	156.12	152.90	154.66	146.78	2,104,500
2022-08-29	155.88	156.51	154.41	154.54	146.66	2,693,600
2022-08-26	163.21	163.59	157.19	157.31	149.29	2,373,700
2022-08-25	160.00	162.33	158.78	162.23	153.96	1,936,300
2022-08-24	157.03	159.56	156.29	159.13	151.02	2,029,200
2022-08-23	158.00	159.60	157.20	157.33	149.31	2,885,200
2022-08-22	158.98	159.19	156.98	157.70	149.66	1,969,300
2022-08-19	163.50	163.93	162.01	162.24	153.97	1,895,400
2022-08-18	163.93	164.99	163.34	164.65	156.26	1,397,700
2022-08-17	163.30	164.48	162.20	163.90	155.55	1,804,100
2022-08-16	165.00	165.98	163.96	165.35	156.92	1,876,000
2022-08-15	164.28	166.06	163.76	165.40	156.97	1,852,800
2022-08-12	164.47	166.00	163.28	165.84	157.39	1,942,600
2022-08-11	164.36	164.92	162.18	162.99	154.68	1,968,200
2022-08-10	161.77	164.21	161.64	162.44	154.16	3,225,400
2022-08-09	157.64	158.94	157.27	158.80	150.71	2,997,900
2022-08-08	159.00	160.79	156.94	157.28	149.26	3,080,700
2022-08-05	156.48	158.04	156.00	157.51	149.48	2,513,600
2022-08-04	156.02	157.71	155.26	156.87	148.88	3,693,300
2022-08-03	154.07	156.04	153.31	155.43	147.51	2,609,300
2022-08-02	152.02	153.30	150.84	151.60	143.87	2,562,900
2022-08-01	152.84	154.77	151.80	153.33	145.52	2,295,600
2022-07-29	152.37	154.38	151.29	154.02	146.17	3,197,900
2022-07-28	151.76	152.65	147.54	152.14	144.39	3,587,900
2022-07-27	151.60	152.72	147.27	151.63	143.90	5,029,100
2022-07-26	152.73	153.50	148.84	149.83	142.19	2,812,700
2022-07-25	154.25	154.78	151.21	153.79	145.95	4,213,800
2022-07-22	159.01	160.88	152.62	153.01	145.21	9,298,400
2022-07-21	148.21	150.33	146.45	150.18	142.53	4,683,000
2022-07-20	146.87	149.10	146.37	148.93	141.34	2,802,300
2022-07-19	144.40	147.93	144.40	147.78	140.25	3,372,300
2022-07-18	144.34	146.05	141.52	142.33	135.08	3,330,300
2022-07-15	139.71	143.11	138.87	142.48	135.22	3,296,600
2022-07-14	135.70	137.24	134.12	136.48	129.52	4,600,200
2022-07-13	136.84	140.02	136.36	139.40	132.30	2,753,800
2022-07-12	137.53	141.89	137.06	139.18	132.09	4,047,400
2022-07-11	140.47	142.31	139.84	140.58	133.42	2,373,600
2022-07-08	141.74	143.11	139.72	141.76	134.54	3,631,800
2022-07-07	140.18	142.17	139.15	141.03	133.84	4,258,000
2022-07-06	139.29	140.50	137.85	138.15	131.11	4,401,300
2022-07-05	137.22	139.65	135.65	139.65	132.53	4,057,000
2022-07-01	138.07	140.89	137.47	140.40	133.24	2,625,300

← NewerPage 18 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.