American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	172.78	174.09	167.08	168.72	158.67	5,608,100
2021-10-12	173.61	176.56	173.10	174.91	164.50	3,069,500
2021-10-11	175.79	176.79	173.33	173.46	163.13	2,499,200
2021-10-08	173.85	176.98	173.53	175.15	164.72	2,375,300
2021-10-07	175.50	176.87	173.70	174.29	163.91	3,578,800
2021-10-06	172.55	174.90	169.90	173.40	162.67	2,922,200
2021-10-05	173.43	176.06	172.64	174.76	163.95	2,629,400
2021-10-04	173.88	177.23	171.88	172.66	161.98	3,613,900
2021-10-01	168.50	175.12	168.48	173.94	163.18	3,956,000
2021-09-30	172.18	172.36	167.41	167.53	157.17	3,088,200
2021-09-29	172.89	172.98	170.40	171.54	160.93	2,726,100
2021-09-28	175.49	177.24	172.69	173.14	162.43	3,862,200
2021-09-27	177.67	178.80	176.33	176.77	165.83	3,703,300
2021-09-24	173.37	176.00	173.30	175.72	164.85	2,680,400
2021-09-23	169.49	174.10	169.31	173.36	162.63	4,399,200
2021-09-22	165.62	168.62	164.90	167.49	157.13	3,562,800
2021-09-21	161.91	165.35	161.69	163.27	153.17	3,480,600
2021-09-20	159.36	162.14	157.95	160.57	150.64	5,976,900
2021-09-17	161.57	164.25	161.57	163.92	153.78	6,390,600
2021-09-16	163.10	164.50	162.20	162.63	152.57	2,765,000
2021-09-15	160.02	162.31	159.21	161.34	151.36	2,933,100
2021-09-14	162.68	165.83	158.78	159.48	149.61	4,281,500
2021-09-13	160.64	161.80	159.75	161.45	151.46	3,192,500
2021-09-10	161.17	161.46	158.39	158.72	148.90	2,943,700
2021-09-09	158.78	162.15	158.54	159.39	149.53	3,295,800
2021-09-08	159.19	159.26	156.80	158.93	149.10	3,056,700
2021-09-07	158.87	160.66	158.57	159.72	149.84	3,779,000
2021-09-03	160.75	161.28	158.17	159.30	149.44	4,206,500
2021-09-02	165.05	165.08	161.14	162.05	152.02	4,350,600
2021-09-01	166.34	167.28	164.13	164.44	154.27	2,569,000
2021-08-31	164.10	166.43	163.72	165.96	155.69	3,536,300
2021-08-30	168.16	168.30	164.21	164.26	154.10	2,582,100
2021-08-27	165.35	168.89	165.16	168.65	158.22	3,002,300
2021-08-26	165.97	166.50	164.38	165.51	155.27	3,164,700
2021-08-25	161.88	167.23	160.50	166.18	155.90	3,579,900
2021-08-24	160.60	161.90	160.19	161.20	151.23	2,377,600
2021-08-23	161.23	161.85	160.11	160.45	150.52	2,006,300
2021-08-20	158.85	159.99	158.06	159.75	149.87	3,075,000
2021-08-19	160.16	161.09	157.33	159.03	149.19	4,256,400
2021-08-18	163.83	165.14	162.06	162.13	152.10	3,563,700
2021-08-17	164.76	166.35	163.35	164.65	154.46	7,631,600
2021-08-16	164.77	165.90	162.63	165.75	155.50	3,845,400
2021-08-13	168.09	168.30	165.61	166.08	155.80	4,157,700
2021-08-12	170.02	170.11	167.97	168.52	158.09	3,372,800
2021-08-11	169.45	170.73	168.67	170.67	160.11	3,843,400
2021-08-10	170.73	171.70	168.68	169.49	159.00	3,389,500
2021-08-09	170.35	171.12	168.79	170.78	160.21	2,560,200
2021-08-06	170.53	172.85	169.74	171.36	160.76	2,828,700
2021-08-05	168.66	170.53	168.32	169.63	159.14	2,535,400
2021-08-04	168.30	170.44	167.32	168.06	157.66	3,544,400
2021-08-03	169.75	170.29	165.30	169.04	158.58	3,642,000
2021-08-02	171.14	173.36	168.76	169.27	158.80	2,895,700
2021-07-30	172.32	173.24	169.82	170.53	159.98	3,441,900
2021-07-29	171.39	173.82	171.00	171.95	161.31	3,186,900
2021-07-28	173.00	173.45	169.71	170.02	159.50	7,961,700
2021-07-27	170.46	175.12	169.96	172.94	162.24	7,922,600
2021-07-26	173.25	175.43	172.30	172.61	161.93	3,115,900
2021-07-23	176.53	179.67	172.95	173.18	162.47	6,326,600
2021-07-22	172.25	173.21	169.05	170.90	160.33	3,335,900
2021-07-21	170.74	173.62	169.74	172.51	161.84	3,384,500

← NewerPage 22 of 79 · 4,731 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.