American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	297.34	299.17	294.73	298.92	294.10	4,089,000
2025-05-09	285.00	287.00	282.97	284.51	279.92	2,704,600
2025-05-08	279.73	285.50	278.73	283.66	279.09	3,418,000
2025-05-07	277.34	278.81	273.89	276.24	271.79	2,329,200
2025-05-06	274.48	278.12	273.61	275.37	270.93	3,064,000
2025-05-05	275.46	281.59	274.08	278.03	273.55	2,416,300
2025-05-02	274.50	278.10	273.10	276.85	272.39	3,099,300
2025-05-01	268.00	272.66	266.52	268.54	264.21	2,473,800
2025-04-30	260.96	267.42	257.21	266.41	262.12	3,522,700
2025-04-29	265.43	267.48	261.83	267.02	262.72	1,730,800
2025-04-28	264.94	268.00	262.53	264.95	260.68	1,561,500
2025-04-25	267.00	268.86	264.00	264.81	260.54	1,940,100
2025-04-24	258.07	268.00	258.00	267.32	263.01	2,696,300
2025-04-23	261.87	270.17	259.26	260.14	255.95	3,872,900
2025-04-22	247.12	253.24	246.37	252.42	248.35	2,324,100
2025-04-21	248.85	250.26	239.27	242.51	238.60	4,302,900
2025-04-17	252.95	255.62	247.10	251.31	247.26	3,907,500
2025-04-16	255.16	258.94	249.63	252.92	248.84	4,244,900
2025-04-15	256.00	260.63	255.30	257.86	253.70	3,509,100
2025-04-14	256.52	257.62	252.16	255.38	251.26	3,067,000
2025-04-11	246.89	252.77	243.14	251.13	247.08	4,413,500
2025-04-10	255.02	255.50	238.52	246.89	242.91	4,799,900
2025-04-09	226.96	264.77	226.26	262.36	258.13	8,640,600
2025-04-08	245.83	247.00	227.36	231.39	227.66	4,782,100
2025-04-07	225.29	241.94	220.43	234.28	230.50	6,283,600
2025-04-04	237.92	238.97	228.62	233.68	229.91	9,097,500
2025-04-03	260.20	261.00	247.18	247.82	243.02	7,736,200
2025-04-02	266.89	277.32	266.57	275.25	269.92	2,473,700
2025-04-01	265.74	270.87	265.12	270.48	265.24	2,881,400
2025-03-31	262.49	270.34	259.00	269.05	263.84	3,946,000
2025-03-28	270.63	272.64	263.01	265.48	260.34	3,261,500
2025-03-27	274.86	275.50	270.54	272.02	266.75	2,312,000
2025-03-26	280.00	282.13	274.60	276.00	270.65	2,578,600
2025-03-25	278.90	279.79	276.21	279.28	273.87	2,767,600
2025-03-24	275.23	278.25	274.23	277.86	272.48	2,651,400
2025-03-21	267.85	270.56	265.16	270.51	265.27	4,229,700
2025-03-20	269.03	274.55	268.22	270.83	265.58	2,129,500
2025-03-19	263.03	272.01	261.26	270.65	265.41	2,894,200
2025-03-18	264.60	265.50	260.46	262.72	257.63	3,251,700
2025-03-17	265.19	266.44	261.27	264.38	259.26	2,975,800
2025-03-14	260.15	266.66	259.00	265.63	260.48	4,336,800
2025-03-13	259.65	261.51	253.52	256.43	251.46	4,194,000
2025-03-12	260.18	262.82	255.00	260.75	255.70	5,514,900
2025-03-11	257.46	260.24	253.54	255.39	250.44	4,925,600
2025-03-10	267.71	268.59	257.45	261.32	256.26	4,284,100
2025-03-07	273.66	274.17	264.71	273.21	267.92	3,817,000
2025-03-06	279.80	282.16	274.53	275.64	270.30	2,944,200
2025-03-05	283.00	286.12	280.63	284.18	278.67	2,569,200
2025-03-04	291.57	291.77	277.58	283.47	277.98	5,901,200
2025-03-03	301.43	303.46	293.11	295.49	289.77	2,342,500
2025-02-28	296.29	301.07	294.97	300.96	295.13	3,336,300
2025-02-27	296.00	301.00	293.04	294.20	288.50	2,031,800
2025-02-26	295.14	299.34	293.67	296.10	290.36	1,899,400
2025-02-25	296.99	298.41	289.53	293.34	287.66	2,511,700
2025-02-24	297.11	298.98	292.42	295.53	289.80	2,450,600
2025-02-21	304.94	304.94	293.85	295.40	289.68	3,280,200
2025-02-20	309.72	309.96	298.69	303.86	297.97	2,830,300
2025-02-19	310.38	312.00	306.87	309.92	303.92	2,148,200
2025-02-18	313.39	313.69	309.03	312.85	306.79	2,024,500
2025-02-14	307.43	311.85	307.42	311.04	305.01	1,725,500

← NewerPage 7 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.