American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	187.62	188.50	185.59	187.66	176.93	2,971,400
2022-04-01	188.20	189.42	186.28	187.17	176.47	2,647,000
2022-03-31	189.53	191.11	186.94	187.00	176.31	3,801,600
2022-03-30	191.39	192.10	188.40	189.76	178.91	2,278,000
2022-03-29	192.33	194.00	190.36	190.94	180.02	2,764,100
2022-03-28	189.95	189.95	186.29	189.70	178.85	3,043,700
2022-03-25	190.41	191.26	189.00	190.28	179.40	1,871,900
2022-03-24	186.61	189.37	185.70	188.89	178.09	2,424,400
2022-03-23	188.83	189.62	185.18	186.02	175.38	3,664,600
2022-03-22	190.50	194.35	190.06	191.33	180.39	3,007,000
2022-03-21	190.77	191.50	187.56	189.09	178.28	3,166,200
2022-03-18	188.69	191.00	184.84	190.72	179.82	8,744,100
2022-03-17	180.18	187.71	180.06	186.97	176.28	6,398,900
2022-03-16	179.18	182.76	176.30	180.61	170.28	5,239,300
2022-03-15	173.59	178.30	173.37	176.04	165.97	3,827,300
2022-03-14	171.33	174.71	169.71	172.79	162.91	4,614,600
2022-03-11	171.75	172.31	167.63	167.90	158.30	3,000,000
2022-03-10	165.59	170.96	164.83	169.60	159.90	3,840,900
2022-03-09	168.02	170.73	166.71	168.65	159.01	4,788,200
2022-03-08	160.52	166.29	155.72	160.05	150.90	7,058,900
2022-03-07	170.13	170.76	159.08	159.13	150.03	7,760,400
2022-03-04	176.62	176.83	170.82	172.95	163.06	5,348,600
2022-03-03	182.11	183.45	178.73	179.89	169.60	3,339,900
2022-03-02	179.79	182.24	178.10	180.31	170.00	4,058,800
2022-03-01	194.67	194.77	176.77	178.06	167.88	8,562,500
2022-02-28	189.63	195.13	189.23	194.54	183.42	5,787,800
2022-02-25	189.66	194.25	189.46	193.71	182.63	5,426,200
2022-02-24	180.47	188.50	179.05	188.35	177.58	5,886,600
2022-02-23	194.35	194.45	188.55	188.95	178.15	3,562,100
2022-02-22	195.18	196.15	191.75	192.44	181.44	3,420,600
2022-02-18	194.92	197.75	194.20	194.88	183.74	2,806,300
2022-02-17	195.63	197.38	194.27	195.71	184.52	3,051,700
2022-02-16	197.50	199.55	197.24	198.38	187.04	4,122,600
2022-02-15	194.65	198.36	194.18	197.98	186.66	4,134,300
2022-02-14	192.26	194.15	190.92	192.35	181.35	3,841,300
2022-02-11	195.43	197.20	190.45	191.81	180.84	4,834,900
2022-02-10	196.36	198.23	194.61	195.51	184.33	4,511,100
2022-02-09	194.30	198.72	194.30	196.40	185.17	4,614,200
2022-02-08	188.08	194.53	187.61	194.00	182.91	5,133,900
2022-02-07	185.63	188.91	184.75	187.87	177.13	3,260,800
2022-02-04	184.91	188.68	184.18	185.85	175.22	4,075,800
2022-02-03	184.80	185.80	182.32	184.04	173.52	3,380,900
2022-02-02	182.51	184.58	181.64	184.16	173.63	2,841,400
2022-02-01	179.92	184.04	179.00	183.54	173.05	3,471,200
2022-01-31	175.91	180.13	175.22	179.82	169.54	5,524,300
2022-01-28	171.76	177.21	169.77	177.06	166.94	4,271,500
2022-01-27	176.70	178.20	170.63	171.90	162.07	3,649,900
2022-01-26	176.95	179.22	173.03	175.32	165.30	8,257,300
2022-01-25	166.14	174.47	159.66	173.11	163.21	13,320,800
2022-01-24	155.82	159.45	152.85	158.93	149.84	5,405,000
2022-01-21	159.95	161.88	157.68	158.74	149.66	3,779,100
2022-01-20	161.12	164.57	159.46	160.92	151.72	4,205,600
2022-01-19	166.73	166.73	161.17	161.39	152.16	3,592,000
2022-01-18	167.91	168.94	164.84	166.17	156.67	4,336,300
2022-01-14	168.71	168.71	164.71	168.40	158.77	6,508,500
2022-01-13	174.92	176.38	172.85	173.29	163.38	3,808,800
2022-01-12	176.23	176.82	174.17	174.47	164.49	3,224,300
2022-01-11	174.54	175.72	172.49	175.38	165.35	2,762,700
2022-01-10	176.21	176.21	170.50	173.74	163.81	4,269,400
2022-01-07	172.49	175.36	171.86	174.38	164.41	3,043,000

← NewerPage 20 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.