American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	357.00	361.99	356.00	360.73	356.71	2,155,600
2025-10-30	358.59	365.75	357.96	358.88	354.88	2,045,100
2025-10-29	359.00	362.00	355.88	358.22	354.23	1,840,500
2025-10-28	361.22	362.53	359.44	361.03	357.01	1,416,800
2025-10-27	362.00	362.84	358.91	361.67	357.64	2,179,900
2025-10-24	358.40	362.32	356.87	357.56	353.58	2,397,500
2025-10-23	352.72	356.18	350.55	354.93	350.98	1,892,600
2025-10-22	355.28	357.73	349.18	352.00	348.08	2,710,000
2025-10-21	352.09	356.67	350.79	355.22	351.26	2,658,400
2025-10-20	347.39	350.22	342.65	349.48	345.59	3,465,400
2025-10-17	332.38	348.70	331.00	346.62	342.76	7,025,200
2025-10-16	331.02	332.50	320.00	323.12	319.52	3,268,000
2025-10-15	333.86	336.92	330.28	330.66	326.98	2,186,000
2025-10-14	321.61	336.33	320.50	332.85	329.14	2,810,400
2025-10-13	319.17	324.36	319.06	323.12	319.52	1,693,100
2025-10-10	325.20	328.10	315.95	316.26	312.74	2,684,700
2025-10-09	326.48	328.31	324.05	324.44	320.02	2,094,800
2025-10-08	328.67	329.15	323.58	323.82	319.41	2,184,300
2025-10-07	332.65	334.94	325.74	327.97	323.50	1,708,900
2025-10-06	332.00	334.00	326.25	331.99	327.46	2,116,200
2025-10-03	332.00	332.04	328.72	330.24	325.74	2,404,000
2025-10-02	328.45	331.98	326.28	330.48	325.97	1,907,600
2025-10-01	331.00	335.77	328.40	328.56	324.08	2,598,800
2025-09-30	341.60	342.96	328.15	332.16	327.63	3,327,300
2025-09-29	343.76	344.85	338.50	342.31	337.64	1,658,100
2025-09-26	341.45	343.33	339.02	341.68	337.02	1,728,600
2025-09-25	336.91	340.77	334.00	340.18	335.54	2,223,900
2025-09-24	342.97	345.00	338.51	340.48	335.84	2,279,100
2025-09-23	341.94	349.19	340.01	341.47	336.81	2,697,600
2025-09-22	339.51	345.51	338.38	340.98	336.33	3,328,000
2025-09-19	342.53	344.36	339.72	341.12	336.47	8,632,000
2025-09-18	338.50	342.47	335.00	341.67	337.01	3,204,000
2025-09-17	328.90	337.50	328.40	336.00	331.42	3,586,500
2025-09-16	327.80	327.99	323.70	327.04	322.58	1,987,600
2025-09-15	326.05	330.27	326.00	327.26	322.80	1,646,300
2025-09-12	329.60	329.60	324.05	325.31	320.87	2,000,300
2025-09-11	323.50	330.69	322.42	329.32	324.83	2,825,900
2025-09-10	322.99	324.65	321.24	323.35	318.94	1,846,600
2025-09-09	322.79	326.59	320.80	324.34	319.92	2,056,000
2025-09-08	326.51	327.45	324.00	325.41	320.97	2,264,400
2025-09-05	330.69	332.46	325.23	326.22	321.77	2,971,800
2025-09-04	325.00	331.04	322.82	330.65	326.14	2,485,100
2025-09-03	330.75	332.07	321.41	323.71	319.30	3,439,000
2025-09-02	326.66	331.38	322.71	331.18	326.66	3,225,100
2025-08-29	327.28	332.06	326.81	331.28	326.76	2,981,300
2025-08-28	323.99	327.54	322.00	326.99	322.53	2,194,800
2025-08-27	319.92	323.52	319.51	322.46	318.06	1,970,100
2025-08-26	315.02	320.79	314.12	320.60	316.23	1,848,600
2025-08-25	319.06	319.95	315.41	315.80	311.49	1,599,600
2025-08-22	310.22	321.71	310.15	319.16	314.81	2,785,200
2025-08-21	306.79	308.52	304.02	308.17	303.97	1,848,500
2025-08-20	305.73	309.02	303.87	308.40	304.20	2,481,700
2025-08-19	306.66	308.57	304.57	306.10	301.93	2,215,800
2025-08-18	304.27	307.24	302.79	307.05	302.86	2,115,100
2025-08-15	309.46	309.81	304.24	305.47	301.31	2,728,000
2025-08-14	305.54	307.95	302.51	307.73	303.53	2,108,300
2025-08-13	304.69	307.60	302.43	306.87	302.69	2,586,800
2025-08-12	298.90	305.07	298.48	303.21	299.08	2,170,500
2025-08-11	297.12	297.44	294.89	296.23	292.19	2,316,700
2025-08-08	297.00	298.13	294.54	297.43	293.37	1,778,100

← NewerPage 5 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.