American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	313.02	318.96	313.02	318.84	316.99	2,553,000
2026-04-24	316.51	318.82	312.50	314.08	312.26	2,968,100
2026-04-23	332.20	332.20	314.75	318.55	316.70	4,580,600
2026-04-22	331.11	334.50	328.00	332.90	330.97	4,339,800
2026-04-21	331.80	338.09	328.45	329.79	327.88	2,916,800
2026-04-20	331.68	334.74	329.53	329.87	327.96	2,280,600
2026-04-17	330.00	339.98	329.53	331.69	329.76	4,775,500
2026-04-16	328.77	331.17	325.23	325.76	323.87	2,018,700
2026-04-15	328.88	332.40	327.24	329.06	327.15	2,542,300
2026-04-14	325.00	328.91	323.75	326.96	325.06	2,288,700
2026-04-13	311.18	324.22	310.00	323.82	321.94	2,581,800
2026-04-10	317.37	318.00	313.13	313.50	311.68	1,991,300
2026-04-09	314.31	318.15	312.18	317.77	315.93	1,996,200
2026-04-08	317.25	322.50	314.94	316.34	314.50	3,654,200
2026-04-07	302.53	307.12	301.71	307.03	305.25	2,265,500
2026-04-06	298.76	305.79	298.41	305.73	303.96	2,185,200
2026-04-02	295.40	302.75	292.58	300.18	298.44	2,105,500
2026-04-01	306.77	307.25	299.63	301.45	298.76	3,403,300
2026-03-31	302.98	304.47	297.58	302.48	299.78	3,516,600
2026-03-30	294.68	301.46	293.70	297.49	294.83	3,851,100
2026-03-27	297.29	297.95	291.50	292.27	289.66	2,751,000
2026-03-26	298.57	302.70	295.85	299.39	296.71	2,887,500
2026-03-25	305.00	306.38	296.91	300.24	297.56	2,823,800
2026-03-24	298.81	303.84	297.95	302.00	299.30	3,639,100
2026-03-23	304.98	304.98	297.96	301.91	299.21	4,319,800
2026-03-20	294.97	296.50	290.97	295.50	292.86	7,116,500
2026-03-19	292.28	297.62	291.28	294.93	292.29	3,027,200
2026-03-18	299.15	301.07	293.36	294.39	291.76	3,303,100
2026-03-17	303.86	306.29	299.84	300.27	297.59	3,616,000
2026-03-16	301.01	304.03	295.83	298.20	295.53	3,604,200
2026-03-13	304.32	305.71	299.84	299.96	297.28	2,645,800
2026-03-12	300.54	304.84	298.73	301.89	299.19	3,602,400
2026-03-11	302.47	306.85	300.85	305.99	303.26	3,512,200
2026-03-10	305.95	308.25	301.02	303.15	300.44	3,488,800
2026-03-09	294.53	306.30	292.43	305.38	302.65	4,695,000
2026-03-06	300.68	303.00	294.51	301.00	298.31	5,500,100
2026-03-05	306.86	309.50	304.80	307.21	304.46	4,601,800
2026-03-04	309.11	312.46	307.00	311.21	308.43	4,055,200
2026-03-03	300.11	309.41	299.75	307.82	305.07	5,673,100
2026-03-02	303.20	310.42	301.28	307.43	304.68	6,280,000
2026-02-27	320.90	321.51	307.65	308.90	306.14	9,817,300
2026-02-26	329.84	336.62	329.75	335.32	332.32	3,215,500
2026-02-25	323.46	329.13	322.32	327.09	324.17	3,843,800
2026-02-24	320.49	323.59	316.07	320.48	317.62	7,925,900
2026-02-23	343.35	345.83	317.15	321.24	318.37	7,092,600
2026-02-20	341.55	346.28	338.50	346.18	343.09	2,738,900
2026-02-19	343.75	344.62	338.29	342.65	339.59	2,786,500
2026-02-18	346.09	348.05	345.00	346.24	343.15	1,900,600
2026-02-17	338.73	346.63	338.00	344.53	341.45	3,186,000
2026-02-13	342.60	344.87	336.21	337.50	334.48	3,814,400
2026-02-12	356.50	359.06	340.38	342.88	339.82	4,141,900
2026-02-11	367.56	369.50	353.95	354.01	350.85	3,437,100
2026-02-10	359.62	369.50	359.33	363.20	359.95	3,506,900
2026-02-09	359.00	361.74	355.68	359.66	356.45	2,219,700
2026-02-06	358.20	361.39	354.69	359.15	355.94	3,301,700
2026-02-05	350.55	357.32	348.35	354.62	351.45	4,074,900
2026-02-04	349.63	357.33	347.54	353.67	350.51	3,241,900
2026-02-03	353.93	358.37	346.90	349.63	346.51	2,854,600
2026-02-02	350.35	355.30	347.01	352.83	349.68	2,603,200
2026-01-30	355.00	356.01	344.50	352.17	349.02	5,381,200

← NewerPage 3 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.