American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	360.27	362.29	355.65	358.50	355.30	4,217,500
2026-01-28	359.24	361.57	356.55	356.99	353.80	2,386,500
2026-01-27	363.26	363.42	355.77	359.45	356.24	1,916,000
2026-01-26	362.19	364.87	360.66	363.25	360.00	2,131,200
2026-01-23	362.73	363.75	358.25	361.69	358.46	2,801,800
2026-01-22	362.73	370.10	362.73	368.02	364.73	2,628,500
2026-01-21	352.30	362.63	352.27	359.61	356.40	2,780,300
2026-01-20	356.00	361.16	351.35	352.19	349.04	3,049,600
2026-01-16	361.15	369.40	359.90	364.79	361.53	3,555,100
2026-01-15	358.37	361.10	355.73	357.37	354.18	2,868,300
2026-01-14	356.44	358.39	350.72	358.26	355.06	3,583,400
2026-01-13	359.60	360.29	355.95	358.00	354.80	3,775,000
2026-01-12	360.50	362.04	355.51	359.59	356.38	7,015,900
2026-01-09	383.00	384.89	373.83	375.61	372.25	2,767,700
2026-01-08	378.17	385.13	376.51	382.98	379.56	2,707,700
2026-01-07	383.90	384.99	376.52	378.22	374.84	2,178,600
2026-01-06	380.37	386.26	376.21	383.56	380.13	2,544,100
2026-01-05	372.30	383.70	372.25	379.80	376.41	2,362,000
2026-01-02	369.50	372.87	367.25	372.73	369.40	2,076,100
2025-12-31	373.27	374.37	369.87	369.95	365.83	1,469,300
2025-12-30	375.03	375.43	372.95	373.39	369.23	1,319,500
2025-12-29	381.00	381.39	374.97	375.32	371.14	1,736,800
2025-12-26	382.33	382.67	380.27	381.05	376.81	1,114,900
2025-12-24	382.19	384.73	380.74	383.11	378.84	817,100
2025-12-23	380.75	384.55	380.10	382.19	377.93	1,768,200
2025-12-22	378.33	382.42	377.08	380.85	376.61	2,747,400
2025-12-19	375.54	377.55	372.77	376.51	372.32	7,934,300
2025-12-18	380.00	380.54	373.85	375.52	371.34	2,884,400
2025-12-17	381.55	384.34	374.55	375.61	371.43	2,973,900
2025-12-16	384.00	384.78	378.82	380.75	376.51	2,584,400
2025-12-15	384.40	385.75	379.87	382.57	378.31	2,734,700
2025-12-12	386.49	387.49	378.60	382.56	378.30	2,477,800
2025-12-11	376.50	385.92	375.60	384.89	380.60	2,975,800
2025-12-10	363.00	377.98	363.00	375.57	371.39	2,804,400
2025-12-09	363.03	368.07	362.50	363.91	359.86	2,197,600
2025-12-08	369.91	370.00	360.70	362.28	358.25	2,581,400
2025-12-05	369.45	374.88	369.06	370.35	366.23	1,978,700
2025-12-04	368.99	373.06	368.13	371.15	367.02	2,027,200
2025-12-03	361.02	370.20	360.80	368.13	364.03	2,651,800
2025-12-02	362.08	363.66	357.35	360.70	356.68	2,135,400
2025-12-01	363.86	366.53	360.14	360.31	356.30	2,229,100
2025-11-28	365.69	367.53	364.01	365.27	361.20	872,300
2025-11-26	362.71	366.73	362.71	363.97	359.92	1,679,900
2025-11-25	357.05	363.79	355.31	362.64	358.60	2,059,400
2025-11-24	353.62	356.39	350.18	355.93	351.97	3,330,900
2025-11-21	345.60	356.31	344.30	352.89	348.96	3,044,100
2025-11-20	349.97	353.13	340.32	343.80	339.97	3,095,700
2025-11-19	341.71	345.32	340.74	344.64	340.80	2,005,000
2025-11-18	336.85	343.73	334.10	340.66	336.87	4,216,800
2025-11-17	356.22	358.23	339.40	341.25	337.45	3,599,000
2025-11-14	361.80	362.20	355.40	357.18	353.20	2,943,500
2025-11-13	371.09	373.89	363.34	364.73	360.67	2,273,500
2025-11-12	371.11	377.23	370.51	372.77	368.62	2,961,500
2025-11-11	367.89	373.08	366.26	370.16	366.04	2,132,900
2025-11-10	369.48	371.80	362.76	367.88	363.78	2,876,800
2025-11-07	364.14	370.00	361.00	368.54	364.44	2,752,200
2025-11-06	366.04	369.26	362.41	365.73	361.66	2,354,600
2025-11-05	359.69	367.82	356.41	365.80	361.73	2,195,800
2025-11-04	359.32	362.54	356.85	360.49	356.48	1,887,800
2025-11-03	361.00	363.54	358.85	361.62	357.59	1,822,900

← NewerPage 4 of 79 · 4,728 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.