American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	297.70	298.29	290.63	294.73	290.71	2,842,500
2025-08-06	297.21	298.05	294.44	295.54	291.51	3,430,500
2025-08-05	299.85	300.35	295.23	296.64	292.60	2,181,000
2025-08-04	295.54	299.10	295.53	298.59	294.52	1,876,000
2025-08-01	294.03	294.91	288.34	294.27	290.26	3,012,900
2025-07-31	301.90	303.91	298.07	299.31	295.23	2,718,200
2025-07-30	308.55	308.75	301.37	303.41	299.27	3,132,400
2025-07-29	312.91	313.62	307.85	308.54	304.33	1,796,400
2025-07-28	311.60	313.50	309.29	310.74	306.50	1,653,800
2025-07-25	309.42	312.65	307.51	311.61	307.36	2,149,300
2025-07-24	308.30	310.50	307.00	308.25	304.05	2,288,100
2025-07-23	308.00	309.59	305.24	308.66	304.45	2,139,100
2025-07-22	302.98	306.16	301.73	304.14	299.99	2,296,100
2025-07-21	307.96	309.17	302.97	302.97	298.84	2,667,200
2025-07-18	311.86	311.86	302.51	307.95	303.75	5,481,100
2025-07-17	310.92	316.98	310.58	315.35	311.05	3,223,300
2025-07-16	312.44	312.49	306.61	311.90	307.65	2,921,900
2025-07-15	318.61	319.45	310.43	310.65	306.41	3,006,500
2025-07-14	319.29	321.77	317.68	320.92	316.54	1,890,900
2025-07-11	322.98	324.35	319.20	319.47	315.11	2,091,200
2025-07-10	317.85	326.10	317.50	325.24	320.81	2,844,400
2025-07-09	318.66	320.93	317.31	317.35	313.02	2,424,200
2025-07-08	324.47	324.47	316.95	316.98	312.66	2,643,900
2025-07-07	327.52	328.41	320.26	322.73	318.33	2,160,300
2025-07-03	325.33	329.14	324.18	328.13	323.66	1,541,800
2025-07-02	322.99	326.62	321.34	325.61	320.36	3,040,200
2025-07-01	316.93	324.38	316.30	322.53	317.33	3,836,200
2025-06-30	318.58	320.13	317.59	318.98	313.84	3,416,600
2025-06-27	314.08	320.12	313.10	317.19	312.08	4,605,500
2025-06-26	309.58	312.27	308.17	311.42	306.40	3,255,200
2025-06-25	308.89	310.77	307.18	308.59	303.62	2,467,200
2025-06-24	303.10	309.22	302.15	308.38	303.41	2,805,900
2025-06-23	296.82	299.87	291.88	299.63	294.80	3,101,700
2025-06-20	297.58	299.75	296.64	298.59	293.78	5,687,000
2025-06-18	292.08	299.24	292.08	296.42	291.64	3,691,500
2025-06-17	292.09	294.59	290.95	292.81	288.09	2,625,800
2025-06-16	290.93	296.45	290.02	294.22	289.48	2,307,800
2025-06-13	292.55	293.33	286.15	287.79	283.15	3,405,600
2025-06-12	296.67	298.58	294.00	297.99	293.19	1,604,500
2025-06-11	300.18	303.39	298.65	299.10	294.28	2,013,500
2025-06-10	301.70	301.78	298.00	299.52	294.69	2,045,300
2025-06-09	303.79	303.79	299.58	301.56	296.70	2,097,800
2025-06-06	300.29	303.50	299.23	302.47	297.59	2,099,000
2025-06-05	296.50	298.50	294.14	295.96	291.19	1,696,900
2025-06-04	297.81	298.65	295.80	295.93	291.16	1,842,100
2025-06-03	295.20	298.25	292.65	297.39	292.60	2,202,400
2025-06-02	292.35	295.75	290.33	295.33	290.57	1,751,200
2025-05-30	294.97	295.75	291.63	294.05	289.31	5,251,700
2025-05-29	296.26	296.61	292.80	295.38	290.62	2,362,200
2025-05-28	293.46	295.38	292.38	293.36	288.63	1,676,900
2025-05-27	290.53	293.86	288.15	293.76	289.03	2,604,300
2025-05-23	281.82	287.10	281.46	285.22	280.62	1,724,200
2025-05-22	285.63	289.05	285.07	287.18	282.55	2,051,800
2025-05-21	293.04	294.12	285.11	286.00	281.39	3,447,500
2025-05-20	296.49	298.20	294.19	296.17	291.40	2,706,600
2025-05-19	297.01	300.89	295.69	299.30	294.48	2,751,300
2025-05-16	300.36	301.65	297.83	299.72	294.89	2,962,200
2025-05-15	298.05	300.93	297.00	299.55	294.72	1,955,000
2025-05-14	303.15	303.62	299.45	300.10	295.26	1,954,400
2025-05-13	300.00	303.02	298.82	302.30	297.43	3,531,700

← NewerPage 6 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.