American Express Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 288.34 | 290.56 | 287.36 | 288.30 | 282.05 | 2,979,400 |
| 2024-11-13 | 287.92 | 290.61 | 287.44 | 287.64 | 281.41 | 2,118,100 |
| 2024-11-12 | 292.00 | 293.55 | 287.58 | 288.51 | 282.26 | 2,251,400 |
| 2024-11-11 | 290.49 | 294.18 | 290.43 | 292.97 | 286.62 | 2,299,500 |
| 2024-11-08 | 286.68 | 290.10 | 285.95 | 287.60 | 281.37 | 1,814,400 |
| 2024-11-07 | 292.32 | 293.04 | 284.65 | 286.82 | 280.60 | 3,876,900 |
| 2024-11-06 | 288.00 | 296.83 | 286.81 | 295.16 | 288.76 | 5,380,500 |
| 2024-11-05 | 271.72 | 276.18 | 271.19 | 275.94 | 269.96 | 1,859,600 |
| 2024-11-04 | 272.33 | 272.82 | 269.71 | 270.19 | 264.33 | 1,944,000 |
| 2024-11-01 | 272.30 | 274.75 | 270.95 | 272.69 | 266.78 | 2,508,300 |
| 2024-10-31 | 273.70 | 274.08 | 268.64 | 270.08 | 264.23 | 2,315,400 |
| 2024-10-30 | 271.00 | 275.07 | 270.27 | 274.08 | 268.14 | 2,152,900 |
| 2024-10-29 | 270.30 | 271.80 | 269.58 | 270.43 | 264.57 | 1,749,000 |
| 2024-10-28 | 269.24 | 271.97 | 267.68 | 271.47 | 265.59 | 2,336,900 |
| 2024-10-25 | 271.65 | 273.17 | 266.35 | 267.35 | 261.56 | 2,993,300 |
| 2024-10-24 | 270.23 | 271.23 | 268.71 | 269.98 | 264.13 | 3,490,600 |
| 2024-10-23 | 272.00 | 273.35 | 268.96 | 271.23 | 265.35 | 2,051,100 |
| 2024-10-22 | 270.62 | 272.83 | 268.58 | 272.40 | 266.50 | 2,595,400 |
| 2024-10-21 | 275.00 | 276.36 | 269.53 | 270.74 | 264.87 | 4,092,700 |
| 2024-10-18 | 276.80 | 279.20 | 269.05 | 276.79 | 270.79 | 7,884,400 |
| 2024-10-17 | 284.00 | 286.36 | 282.48 | 285.78 | 279.59 | 3,571,900 |
| 2024-10-16 | 278.88 | 281.87 | 277.69 | 281.68 | 275.57 | 2,243,600 |
| 2024-10-15 | 280.57 | 281.42 | 276.90 | 277.31 | 271.30 | 2,264,600 |
| 2024-10-14 | 276.16 | 277.70 | 275.11 | 276.52 | 270.53 | 1,399,000 |
| 2024-10-11 | 271.38 | 277.11 | 271.00 | 276.16 | 270.17 | 1,723,200 |
| 2024-10-10 | 270.93 | 272.90 | 269.88 | 270.47 | 264.61 | 2,052,800 |
| 2024-10-09 | 268.81 | 271.59 | 268.42 | 271.42 | 265.54 | 2,087,000 |
| 2024-10-08 | 271.25 | 272.50 | 266.16 | 269.11 | 263.28 | 3,332,800 |
| 2024-10-07 | 274.35 | 276.31 | 271.55 | 273.79 | 267.86 | 3,287,500 |
| 2024-10-04 | 272.25 | 276.79 | 270.00 | 275.97 | 269.99 | 2,239,600 |
| 2024-10-03 | 269.64 | 271.10 | 267.64 | 268.59 | 262.08 | 1,614,500 |
| 2024-10-02 | 268.60 | 271.39 | 266.25 | 270.92 | 264.36 | 2,009,500 |
| 2024-10-01 | 271.28 | 271.83 | 266.52 | 268.60 | 262.09 | 2,429,500 |
| 2024-09-30 | 270.10 | 271.48 | 267.29 | 271.20 | 264.63 | 2,113,100 |
| 2024-09-27 | 268.00 | 272.68 | 267.42 | 271.06 | 264.49 | 2,231,900 |
| 2024-09-26 | 268.29 | 268.99 | 266.34 | 268.15 | 261.65 | 1,430,600 |
| 2024-09-25 | 267.09 | 268.72 | 265.55 | 266.17 | 259.72 | 2,116,300 |
| 2024-09-24 | 267.77 | 268.50 | 263.03 | 266.21 | 259.76 | 2,340,300 |
| 2024-09-23 | 271.36 | 272.41 | 267.05 | 267.30 | 260.83 | 2,534,900 |
| 2024-09-20 | 268.40 | 271.49 | 266.95 | 268.99 | 262.47 | 5,847,200 |
| 2024-09-19 | 267.83 | 270.10 | 266.35 | 268.75 | 262.24 | 2,973,300 |
| 2024-09-18 | 264.40 | 266.35 | 261.00 | 262.18 | 255.83 | 2,577,400 |
| 2024-09-17 | 261.52 | 267.22 | 261.35 | 265.40 | 258.97 | 2,765,700 |
| 2024-09-16 | 261.31 | 262.85 | 259.15 | 261.09 | 254.77 | 2,170,200 |
| 2024-09-13 | 256.23 | 260.21 | 255.75 | 259.00 | 252.73 | 2,199,200 |
| 2024-09-12 | 254.16 | 257.00 | 252.59 | 255.15 | 248.97 | 2,279,600 |
| 2024-09-11 | 244.40 | 254.63 | 243.50 | 254.18 | 248.02 | 3,149,900 |
| 2024-09-10 | 251.72 | 252.50 | 240.59 | 245.42 | 239.48 | 3,630,900 |
| 2024-09-09 | 248.25 | 253.15 | 247.53 | 250.92 | 244.84 | 3,080,800 |
| 2024-09-06 | 251.29 | 253.57 | 243.32 | 244.06 | 238.15 | 3,653,000 |
| 2024-09-05 | 252.71 | 253.17 | 248.37 | 251.84 | 245.74 | 2,711,200 |
| 2024-09-04 | 254.99 | 256.58 | 250.66 | 251.74 | 245.64 | 3,062,600 |
| 2024-09-03 | 255.77 | 257.48 | 252.79 | 254.31 | 248.15 | 2,970,300 |
| 2024-08-30 | 260.49 | 261.75 | 256.10 | 258.65 | 252.38 | 3,442,100 |
| 2024-08-29 | 258.00 | 261.57 | 256.83 | 259.84 | 253.55 | 2,423,500 |
| 2024-08-28 | 254.21 | 258.63 | 253.75 | 257.09 | 250.86 | 2,557,100 |
| 2024-08-27 | 253.70 | 256.68 | 253.70 | 255.03 | 248.85 | 2,518,100 |
| 2024-08-26 | 252.42 | 256.16 | 251.95 | 253.88 | 247.73 | 1,931,000 |
| 2024-08-23 | 248.00 | 252.17 | 248.00 | 251.30 | 245.21 | 1,868,200 |
| 2024-08-22 | 246.77 | 248.92 | 245.76 | 247.76 | 241.76 | 1,981,300 |
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.