American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	136.70	139.87	134.30	138.62	131.56	4,123,500
2022-06-29	141.65	141.68	138.45	139.47	131.87	4,164,900
2022-06-28	146.08	149.51	141.85	142.19	134.44	2,649,300
2022-06-27	147.99	148.77	143.95	144.29	136.43	3,151,500
2022-06-24	141.63	146.27	141.00	146.15	138.18	8,957,200
2022-06-23	144.52	144.63	139.47	141.65	133.93	3,915,000
2022-06-22	142.23	146.35	141.34	144.39	136.52	3,419,000
2022-06-21	148.70	148.70	144.16	144.76	136.87	3,518,800
2022-06-17	138.00	145.56	137.59	144.18	136.32	10,033,600
2022-06-16	142.59	142.60	136.49	137.50	130.01	4,815,100
2022-06-15	146.69	147.89	143.44	146.22	138.25	3,327,800
2022-06-14	145.95	147.40	143.25	144.60	136.72	3,574,800
2022-06-13	149.86	151.03	145.38	146.29	138.32	4,156,500
2022-06-10	157.26	157.88	154.36	154.42	146.00	2,733,300
2022-06-09	166.22	166.57	160.93	160.98	152.21	2,273,800
2022-06-08	166.75	168.64	165.19	165.96	156.92	2,313,900
2022-06-07	164.64	169.48	164.45	168.69	159.50	2,083,100
2022-06-06	169.10	170.26	166.27	167.02	157.92	1,486,000
2022-06-03	166.90	168.04	165.98	166.83	157.74	1,390,700
2022-06-02	166.14	169.19	165.93	169.14	159.92	1,707,000
2022-06-01	168.70	169.37	163.84	165.76	156.73	2,276,400
2022-05-31	167.94	170.78	167.04	168.82	159.62	4,123,500
2022-05-27	167.08	169.68	166.04	169.60	160.36	2,157,500
2022-05-26	162.70	166.77	162.70	165.37	156.36	2,463,900
2022-05-25	157.14	161.76	156.07	160.51	151.76	4,381,000
2022-05-24	157.29	157.97	152.92	155.63	147.15	2,817,800
2022-05-23	156.61	159.56	156.02	159.04	150.37	2,726,600
2022-05-20	154.35	154.80	149.71	153.24	144.89	2,982,500
2022-05-19	153.57	156.46	153.25	154.00	145.61	2,768,300
2022-05-18	160.79	160.85	155.40	156.10	147.59	2,697,700
2022-05-17	161.07	162.76	158.40	161.85	153.03	2,928,100
2022-05-16	157.41	158.74	154.32	156.43	147.90	2,811,300
2022-05-13	155.96	160.09	155.88	158.75	150.10	3,625,100
2022-05-12	155.60	157.16	149.88	153.27	144.92	5,314,800
2022-05-11	161.73	164.94	159.04	159.39	150.70	2,644,300
2022-05-10	163.42	164.73	158.39	161.83	153.01	3,014,800
2022-05-09	165.03	166.02	160.38	161.02	152.24	4,485,200
2022-05-06	169.17	169.99	165.01	167.15	158.04	3,129,800
2022-05-05	176.64	176.76	169.33	171.01	161.69	2,987,100
2022-05-04	172.22	178.17	171.20	177.82	168.13	2,930,400
2022-05-03	173.00	174.00	170.33	172.11	162.73	3,152,300
2022-05-02	174.65	174.88	167.51	171.62	162.27	3,881,800
2022-04-29	180.09	182.31	174.33	174.71	165.19	3,210,100
2022-04-28	180.35	183.89	177.61	181.98	172.06	2,703,200
2022-04-27	177.66	179.41	175.50	177.63	167.95	4,085,800
2022-04-26	183.25	183.91	178.54	178.65	168.91	3,728,100
2022-04-25	179.98	184.26	177.99	184.10	174.07	4,408,900
2022-04-22	185.43	185.55	180.32	180.54	170.70	4,373,700
2022-04-21	190.94	192.42	184.58	185.74	175.62	3,973,200
2022-04-20	188.33	190.15	187.64	188.46	178.19	2,256,200
2022-04-19	185.01	188.09	184.71	187.17	176.97	2,713,800
2022-04-18	181.33	185.89	181.00	184.48	174.43	2,182,700
2022-04-14	179.27	182.47	178.68	181.16	171.29	2,667,100
2022-04-13	174.23	180.02	174.00	179.59	169.80	2,980,600
2022-04-12	176.57	179.25	174.71	175.54	165.97	4,348,900
2022-04-11	181.06	182.44	177.25	177.57	167.89	4,816,800
2022-04-08	183.00	186.72	181.93	183.70	173.69	3,075,600
2022-04-07	181.52	183.27	179.11	182.39	172.45	4,062,400
2022-04-06	184.49	184.87	181.73	183.71	173.21	3,143,300
2022-04-05	187.49	190.84	184.80	185.40	174.80	2,974,700

← NewerPage 19 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.