American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 307.55 | 309.63 | 305.88 | 307.50 | 301.54 | 1,975,200 |
| 2025-02-12 | 306.85 | 307.96 | 303.91 | 306.40 | 300.46 | 2,238,400 |
| 2025-02-11 | 308.53 | 310.51 | 306.34 | 309.57 | 303.57 | 1,856,100 |
| 2025-02-10 | 318.45 | 318.45 | 306.01 | 310.26 | 304.25 | 3,227,000 |
| 2025-02-07 | 320.83 | 321.40 | 316.29 | 316.77 | 310.63 | 1,607,100 |
| 2025-02-06 | 323.10 | 323.25 | 317.21 | 320.15 | 313.95 | 1,730,400 |
| 2025-02-05 | 317.94 | 320.71 | 315.10 | 320.53 | 314.32 | 2,065,700 |
| 2025-02-04 | 315.25 | 317.36 | 313.11 | 315.83 | 309.71 | 1,884,100 |
| 2025-02-03 | 312.19 | 317.00 | 309.19 | 316.53 | 310.40 | 1,997,200 |
| 2025-01-31 | 320.91 | 321.64 | 315.51 | 317.45 | 311.30 | 2,033,400 |
| 2025-01-30 | 317.00 | 321.89 | 316.00 | 318.95 | 312.77 | 2,517,400 |
| 2025-01-29 | 316.63 | 319.48 | 314.14 | 315.25 | 309.14 | 2,155,400 |
| 2025-01-28 | 316.64 | 317.87 | 310.72 | 317.04 | 310.90 | 2,431,300 |
| 2025-01-27 | 318.13 | 318.83 | 311.84 | 316.42 | 310.29 | 3,099,100 |
| 2025-01-24 | 324.40 | 324.47 | 313.73 | 321.34 | 315.11 | 6,260,100 |
| 2025-01-23 | 323.55 | 326.27 | 321.99 | 325.87 | 319.56 | 3,935,800 |
| 2025-01-22 | 318.31 | 322.82 | 317.68 | 322.25 | 316.01 | 2,927,400 |
| 2025-01-21 | 316.94 | 319.70 | 315.00 | 317.95 | 311.79 | 2,779,100 |
| 2025-01-17 | 313.02 | 315.40 | 310.77 | 312.56 | 306.50 | 2,183,500 |
| 2025-01-16 | 312.70 | 314.00 | 310.13 | 311.48 | 305.45 | 2,361,000 |
| 2025-01-15 | 305.00 | 313.96 | 304.21 | 312.32 | 306.27 | 3,099,500 |
| 2025-01-14 | 299.60 | 300.54 | 296.73 | 300.36 | 294.54 | 2,370,900 |
| 2025-01-13 | 292.52 | 297.71 | 291.16 | 297.02 | 291.27 | 2,202,800 |
| 2025-01-10 | 300.43 | 301.32 | 293.16 | 293.30 | 287.62 | 2,685,500 |
| 2025-01-08 | 301.90 | 304.20 | 298.85 | 302.85 | 296.98 | 2,061,300 |
| 2025-01-07 | 304.00 | 304.38 | 296.85 | 302.02 | 296.17 | 2,058,800 |
| 2025-01-06 | 304.32 | 305.15 | 300.17 | 301.88 | 296.03 | 2,714,000 |
| 2025-01-03 | 300.68 | 303.43 | 297.53 | 303.08 | 297.21 | 1,979,600 |
| 2025-01-02 | 300.00 | 300.34 | 294.62 | 298.43 | 291.96 | 1,930,100 |
| 2024-12-31 | 298.05 | 298.87 | 295.67 | 296.79 | 290.36 | 1,231,300 |
| 2024-12-30 | 297.35 | 299.70 | 294.13 | 297.33 | 290.89 | 2,392,800 |
| 2024-12-27 | 300.85 | 305.09 | 298.71 | 301.05 | 294.53 | 1,676,000 |
| 2024-12-26 | 301.48 | 304.89 | 301.01 | 303.99 | 297.40 | 1,228,900 |
| 2024-12-24 | 299.29 | 303.62 | 298.00 | 303.46 | 296.88 | 862,900 |
| 2024-12-23 | 296.48 | 299.76 | 295.19 | 298.80 | 292.32 | 1,902,400 |
| 2024-12-20 | 292.35 | 302.72 | 292.00 | 298.65 | 292.18 | 6,232,400 |
| 2024-12-19 | 293.02 | 296.86 | 291.20 | 293.08 | 286.73 | 3,540,200 |
| 2024-12-18 | 302.60 | 303.59 | 286.43 | 287.78 | 281.54 | 3,541,200 |
| 2024-12-17 | 302.33 | 303.03 | 299.70 | 301.34 | 294.81 | 3,611,500 |
| 2024-12-16 | 303.70 | 304.20 | 300.83 | 303.57 | 296.99 | 1,813,700 |
| 2024-12-13 | 302.46 | 304.32 | 301.25 | 302.14 | 295.59 | 1,662,000 |
| 2024-12-12 | 303.63 | 304.45 | 300.26 | 300.30 | 293.79 | 1,668,100 |
| 2024-12-11 | 303.37 | 304.13 | 299.54 | 302.34 | 295.79 | 2,071,200 |
| 2024-12-10 | 297.43 | 304.98 | 296.51 | 302.11 | 295.56 | 2,967,800 |
| 2024-12-09 | 304.07 | 305.07 | 296.16 | 296.72 | 290.29 | 2,377,900 |
| 2024-12-06 | 301.64 | 304.74 | 300.62 | 303.99 | 297.40 | 1,797,600 |
| 2024-12-05 | 302.28 | 303.43 | 300.32 | 300.53 | 294.02 | 2,793,600 |
| 2024-12-04 | 302.00 | 303.53 | 300.71 | 302.60 | 296.04 | 1,561,200 |
| 2024-12-03 | 303.84 | 304.99 | 301.14 | 302.11 | 295.56 | 2,128,700 |
| 2024-12-02 | 306.21 | 306.85 | 299.91 | 302.26 | 295.71 | 2,166,900 |
| 2024-11-29 | 307.25 | 307.79 | 304.67 | 304.68 | 298.08 | 1,326,600 |
| 2024-11-27 | 307.00 | 307.82 | 302.79 | 304.25 | 297.66 | 1,697,000 |
| 2024-11-26 | 305.61 | 306.97 | 302.00 | 305.57 | 298.95 | 2,130,500 |
| 2024-11-25 | 303.05 | 305.80 | 302.50 | 305.21 | 298.60 | 3,478,400 |
| 2024-11-22 | 293.40 | 301.92 | 292.51 | 301.30 | 294.77 | 3,788,900 |
| 2024-11-21 | 289.82 | 294.07 | 287.53 | 293.00 | 286.65 | 2,410,300 |
| 2024-11-20 | 286.15 | 288.33 | 285.09 | 287.71 | 281.47 | 2,387,400 |
| 2024-11-19 | 281.89 | 286.62 | 281.31 | 285.55 | 279.36 | 2,512,900 |
| 2024-11-18 | 286.94 | 287.52 | 283.61 | 285.54 | 279.35 | 2,074,400 |
| 2024-11-15 | 288.00 | 290.55 | 285.49 | 286.87 | 280.65 | 2,614,400 |
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.