American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	172.49	175.36	171.86	174.38	164.41	3,043,000
2022-01-06	172.54	173.69	169.75	172.90	163.01	2,649,400
2022-01-05	174.71	176.31	171.50	171.76	161.53	4,491,900
2022-01-04	169.72	174.05	169.60	173.61	163.27	4,799,500
2022-01-03	164.51	168.40	164.40	168.21	158.20	3,236,400
2021-12-31	164.10	165.17	163.25	163.60	153.86	1,743,600
2021-12-30	164.62	165.80	164.00	164.16	154.39	1,632,900
2021-12-29	164.62	164.93	163.26	163.83	154.08	2,082,200
2021-12-28	163.60	166.13	163.60	164.41	154.62	2,035,300
2021-12-27	165.00	165.00	162.53	164.39	154.60	1,687,300
2021-12-23	163.86	166.40	163.59	164.19	154.41	3,140,500
2021-12-22	160.53	163.17	160.45	162.47	152.80	2,877,700
2021-12-21	157.75	161.05	157.52	160.91	151.33	3,722,400
2021-12-20	157.00	158.21	153.78	155.89	146.61	3,839,600
2021-12-17	161.00	161.32	156.95	160.01	150.48	9,576,800
2021-12-16	164.00	165.18	161.90	163.00	153.30	4,900,100
2021-12-15	162.71	163.05	158.53	162.24	152.58	5,013,000
2021-12-14	162.14	165.26	161.06	162.85	153.15	2,964,200
2021-12-13	166.40	166.40	161.99	163.30	153.58	3,477,600
2021-12-10	169.38	170.58	165.96	167.03	157.09	2,768,500
2021-12-09	167.85	168.83	166.55	168.02	158.02	2,245,300
2021-12-08	167.98	170.54	167.28	168.93	158.87	4,042,400
2021-12-07	164.50	169.16	164.16	166.95	157.01	5,124,500
2021-12-06	159.07	162.74	158.05	160.68	151.11	4,141,900
2021-12-03	158.08	158.33	153.63	155.94	146.66	4,069,300
2021-12-02	151.68	157.91	151.46	156.77	147.44	6,289,300
2021-12-01	156.10	157.07	149.89	150.06	141.13	6,145,500
2021-11-30	155.09	155.87	151.70	152.30	143.23	7,444,900
2021-11-29	160.75	161.41	154.34	157.86	148.46	6,258,500
2021-11-26	165.09	165.24	154.50	156.82	147.48	6,804,200
2021-11-24	168.48	171.98	167.90	171.61	161.39	3,590,600
2021-11-23	171.30	171.95	167.83	170.85	160.68	5,890,300
2021-11-22	174.99	175.25	170.89	170.90	160.73	4,651,700
2021-11-19	173.73	175.27	171.84	173.54	163.21	4,456,500
2021-11-18	180.00	180.37	175.84	176.21	165.72	4,011,500
2021-11-17	181.18	181.74	178.20	179.61	168.92	3,543,500
2021-11-16	183.40	183.40	179.74	180.92	170.15	3,299,200
2021-11-15	182.53	183.93	182.04	183.13	172.23	1,748,300
2021-11-12	180.71	182.38	179.65	181.89	171.06	2,390,200
2021-11-11	181.99	182.73	180.74	181.30	170.51	2,119,700
2021-11-10	179.36	183.48	179.36	181.39	170.59	3,296,700
2021-11-09	179.76	181.19	178.43	179.86	169.15	3,203,300
2021-11-08	178.07	182.09	177.79	180.05	169.33	3,392,000
2021-11-05	176.18	177.79	175.35	176.69	166.17	3,936,000
2021-11-04	172.13	174.02	171.66	172.53	162.26	3,315,400
2021-11-03	172.70	173.83	171.75	172.61	162.33	3,831,200
2021-11-02	175.00	175.20	172.57	173.17	162.86	3,252,900
2021-11-01	174.58	176.07	173.34	174.21	163.84	2,250,400
2021-10-29	175.63	176.67	173.04	173.78	163.43	3,455,400
2021-10-28	178.40	179.23	173.02	174.61	164.21	4,865,700
2021-10-27	180.10	183.73	177.91	178.03	167.43	3,309,900
2021-10-26	183.42	183.50	177.52	180.95	170.18	3,832,200
2021-10-25	186.73	187.21	181.83	182.31	171.46	3,889,600
2021-10-22	185.00	189.03	182.20	187.08	175.94	6,026,100
2021-10-21	179.58	179.79	176.01	177.47	166.90	3,313,800
2021-10-20	176.95	179.77	176.21	179.60	168.91	2,398,500
2021-10-19	177.73	178.00	176.26	177.31	166.75	1,400,100
2021-10-18	175.58	177.61	174.33	176.82	166.29	2,623,300
2021-10-15	173.77	177.77	173.15	175.81	165.34	3,043,900
2021-10-14	171.00	172.38	169.81	171.51	161.30	3,061,900

← NewerPage 21 of 79 · 4,731 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.