American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 343.39 | 344.91 | 338.20 | 340.84 | 339.79 | 4,310,600 |
| 2026-07-22 | 348.82 | 349.70 | 345.04 | 348.74 | 347.66 | 2,465,900 |
| 2026-07-21 | 353.57 | 354.87 | 348.24 | 350.79 | 349.71 | 2,456,600 |
| 2026-07-20 | 355.80 | 357.40 | 350.96 | 351.93 | 350.84 | 2,311,200 |
| 2026-07-17 | 356.58 | 358.80 | 351.82 | 355.35 | 354.25 | 2,647,200 |
| 2026-07-16 | 359.35 | 363.14 | 358.16 | 361.57 | 360.46 | 2,441,600 |
| 2026-07-15 | 356.14 | 362.72 | 356.14 | 358.44 | 357.33 | 2,525,600 |
| 2026-07-14 | 353.09 | 361.00 | 352.47 | 355.06 | 353.97 | 3,530,900 |
| 2026-07-13 | 356.60 | 357.59 | 352.70 | 354.43 | 353.34 | 2,624,600 |
| 2026-07-10 | 351.22 | 352.99 | 345.93 | 350.58 | 349.50 | 2,792,700 |
| 2026-07-09 | 337.01 | 348.51 | 335.29 | 346.72 | 345.65 | 3,474,000 |
| 2026-07-08 | 345.45 | 346.81 | 333.56 | 336.39 | 335.35 | 3,568,800 |
| 2026-07-07 | 358.54 | 359.59 | 349.24 | 349.58 | 348.50 | 2,909,000 |
| 2026-07-06 | 352.21 | 358.17 | 350.59 | 356.03 | 354.93 | 3,525,200 |
| 2026-07-02 | 349.47 | 352.09 | 346.02 | 351.96 | 350.87 | 2,440,600 |
| 2026-07-01 | 341.53 | 350.50 | 337.73 | 348.00 | 345.98 | 2,918,000 |
| 2026-06-30 | 342.00 | 344.14 | 336.57 | 338.25 | 336.29 | 3,527,300 |
| 2026-06-29 | 341.78 | 344.05 | 339.29 | 340.88 | 338.90 | 2,604,900 |
| 2026-06-26 | 341.99 | 344.01 | 338.32 | 340.36 | 338.38 | 5,899,700 |
| 2026-06-25 | 345.00 | 352.52 | 340.92 | 342.46 | 340.47 | 3,523,100 |
| 2026-06-24 | 336.84 | 344.52 | 336.21 | 342.56 | 340.57 | 2,639,300 |
| 2026-06-23 | 335.18 | 338.53 | 333.94 | 337.78 | 335.82 | 3,549,800 |
| 2026-06-22 | 337.98 | 340.25 | 335.88 | 338.07 | 336.11 | 3,006,200 |
| 2026-06-18 | 346.35 | 348.20 | 337.97 | 338.00 | 336.04 | 4,490,800 |
| 2026-06-17 | 341.39 | 346.95 | 339.33 | 340.54 | 338.56 | 3,982,100 |
| 2026-06-16 | 336.83 | 342.19 | 335.45 | 340.74 | 338.76 | 3,657,300 |
| 2026-06-15 | 329.70 | 340.00 | 329.70 | 335.38 | 333.43 | 3,353,000 |
| 2026-06-12 | 321.80 | 325.62 | 319.08 | 325.44 | 323.55 | 2,223,000 |
| 2026-06-11 | 314.97 | 319.53 | 309.64 | 318.49 | 316.64 | 2,589,900 |
| 2026-06-10 | 318.88 | 320.31 | 313.28 | 313.34 | 311.52 | 2,525,400 |
| 2026-06-09 | 315.00 | 322.54 | 314.64 | 318.38 | 316.53 | 2,634,300 |
| 2026-06-08 | 310.00 | 313.96 | 309.75 | 312.30 | 310.49 | 2,500,500 |
| 2026-06-05 | 313.92 | 314.50 | 308.31 | 310.66 | 308.86 | 2,445,700 |
| 2026-06-04 | 305.77 | 314.96 | 305.44 | 312.53 | 310.72 | 2,992,200 |
| 2026-06-03 | 308.68 | 310.36 | 300.03 | 300.57 | 298.83 | 3,939,200 |
| 2026-06-02 | 313.33 | 313.70 | 310.34 | 310.97 | 309.16 | 2,116,700 |
| 2026-06-01 | 313.16 | 314.80 | 310.60 | 313.54 | 311.72 | 2,621,800 |
| 2026-05-29 | 315.57 | 319.24 | 312.59 | 316.47 | 314.63 | 4,530,400 |
| 2026-05-28 | 311.00 | 315.50 | 306.23 | 315.12 | 313.29 | 3,599,800 |
| 2026-05-27 | 313.82 | 317.49 | 311.68 | 312.54 | 310.73 | 3,015,600 |
| 2026-05-26 | 314.04 | 314.57 | 309.60 | 310.72 | 308.92 | 2,410,400 |
| 2026-05-22 | 313.28 | 314.43 | 310.65 | 311.78 | 309.97 | 2,209,200 |
| 2026-05-21 | 308.55 | 310.75 | 305.61 | 309.70 | 307.90 | 1,992,700 |
| 2026-05-20 | 310.00 | 310.87 | 303.04 | 309.82 | 308.02 | 4,577,100 |
| 2026-05-19 | 310.74 | 312.99 | 307.63 | 309.31 | 307.51 | 2,918,400 |
| 2026-05-18 | 314.29 | 315.66 | 310.40 | 312.24 | 310.43 | 2,274,200 |
| 2026-05-15 | 312.29 | 315.49 | 312.00 | 313.48 | 311.66 | 2,649,600 |
| 2026-05-14 | 313.02 | 314.68 | 311.03 | 312.77 | 310.95 | 3,240,500 |
| 2026-05-13 | 311.12 | 312.10 | 307.76 | 309.61 | 307.81 | 2,967,000 |
| 2026-05-12 | 312.33 | 314.95 | 311.08 | 314.31 | 312.49 | 2,275,500 |
| 2026-05-11 | 315.29 | 316.40 | 311.81 | 312.32 | 310.51 | 3,081,600 |
| 2026-05-08 | 319.09 | 320.05 | 313.61 | 316.03 | 314.20 | 6,802,200 |
| 2026-05-07 | 322.33 | 324.54 | 316.80 | 318.69 | 316.84 | 3,350,500 |
| 2026-05-06 | 320.00 | 324.78 | 320.00 | 321.90 | 320.03 | 2,933,600 |
| 2026-05-05 | 320.28 | 320.60 | 314.50 | 315.95 | 314.12 | 2,658,400 |
| 2026-05-04 | 320.77 | 322.90 | 317.46 | 319.21 | 317.36 | 2,692,000 |
| 2026-05-01 | 324.47 | 325.00 | 319.46 | 319.68 | 317.82 | 2,385,600 |
| 2026-04-30 | 313.37 | 323.85 | 312.23 | 323.05 | 321.17 | 4,587,900 |
| 2026-04-29 | 316.88 | 317.55 | 314.01 | 315.65 | 313.82 | 3,136,000 |
| 2026-04-28 | 321.70 | 323.70 | 314.96 | 315.90 | 314.07 | 6,101,400 |
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.