American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	162.94	169.58	162.57	168.87	158.42	4,243,700
2021-07-19	165.65	166.38	161.48	162.81	152.74	6,739,800
2021-07-16	173.74	173.79	169.54	170.01	159.49	4,359,800
2021-07-15	171.14	173.26	171.10	172.85	162.16	3,448,200
2021-07-14	172.86	174.55	171.01	172.52	161.85	3,123,100
2021-07-13	174.00	174.74	172.42	172.62	161.94	2,675,000
2021-07-12	170.07	174.10	169.88	173.60	162.86	3,154,100
2021-07-09	170.00	172.31	169.21	171.94	161.30	3,175,200
2021-07-08	166.95	170.04	165.59	167.50	157.14	4,628,400
2021-07-07	169.60	174.76	169.38	170.98	160.40	3,998,900
2021-07-06	172.54	172.54	167.80	169.56	159.07	4,688,100
2021-07-02	167.70	168.98	167.01	168.50	158.08	2,028,700
2021-07-01	165.65	167.37	164.69	166.94	156.61	2,685,900
2021-06-30	163.70	166.16	163.70	165.23	154.60	2,331,800
2021-06-29	165.57	166.32	163.23	164.25	153.69	2,785,900
2021-06-28	168.62	168.85	163.20	164.78	154.18	3,433,400
2021-06-25	168.45	170.41	168.45	169.45	158.55	9,186,000
2021-06-24	167.06	168.58	166.41	168.21	157.39	2,417,100
2021-06-23	165.03	166.86	164.79	166.02	155.34	2,327,600
2021-06-22	163.42	165.24	162.46	164.50	153.92	2,697,600
2021-06-21	160.08	165.21	159.13	164.90	154.30	3,681,400
2021-06-18	158.70	159.67	157.25	158.17	148.00	6,900,200
2021-06-17	165.97	166.00	160.53	162.13	151.70	4,194,400
2021-06-16	165.78	166.65	164.27	164.68	154.09	3,281,300
2021-06-15	163.93	166.90	163.80	166.27	155.58	3,726,100
2021-06-14	164.30	164.88	163.11	163.81	153.28	2,125,700
2021-06-11	163.00	164.54	162.51	164.51	153.93	1,630,100
2021-06-10	165.18	165.21	162.12	162.23	151.80	3,024,500
2021-06-09	165.27	166.14	163.80	164.09	153.54	2,700,100
2021-06-08	164.86	167.14	163.63	166.51	155.80	2,486,300
2021-06-07	165.63	166.65	165.37	165.92	155.25	2,516,400
2021-06-04	165.00	165.73	163.32	165.00	154.39	3,239,300
2021-06-03	163.68	165.42	162.82	164.52	153.94	2,454,800
2021-06-02	164.61	165.69	163.32	164.12	153.57	3,384,600
2021-06-01	162.51	164.11	161.55	163.76	153.23	3,827,800
2021-05-28	160.26	160.64	158.86	160.13	149.83	2,436,400
2021-05-27	159.98	160.29	158.85	159.74	149.47	2,828,400
2021-05-26	158.16	159.38	157.37	158.58	148.38	3,731,600
2021-05-25	159.07	160.08	157.74	158.01	147.85	2,484,200
2021-05-24	157.70	158.91	156.95	158.64	148.44	1,956,900
2021-05-21	156.70	158.81	156.35	156.87	146.78	3,424,100
2021-05-20	155.47	156.25	153.93	155.53	145.53	3,031,100
2021-05-19	152.07	154.78	151.72	154.73	144.78	3,526,800
2021-05-18	157.36	158.30	154.86	154.99	145.02	2,417,800
2021-05-17	157.05	157.38	155.88	156.86	146.77	1,541,400
2021-05-14	155.39	157.94	154.53	157.15	147.04	1,892,700
2021-05-13	152.41	154.81	151.81	154.08	144.17	2,269,700
2021-05-12	154.72	155.90	152.07	152.30	142.51	3,487,400
2021-05-11	156.46	157.79	153.65	154.43	144.50	3,900,100
2021-05-10	159.75	160.69	158.50	158.68	148.48	2,987,600
2021-05-07	155.61	159.26	155.34	158.98	148.76	2,617,800
2021-05-06	156.86	157.51	154.02	156.88	146.79	2,798,800
2021-05-05	154.87	156.73	154.32	156.39	146.33	3,001,600
2021-05-04	154.48	155.74	152.84	154.53	144.59	3,025,100
2021-05-03	154.59	156.05	154.01	154.80	144.84	2,726,200
2021-04-30	153.60	154.04	152.48	153.35	143.49	2,712,700
2021-04-29	153.85	155.08	152.09	154.63	144.69	2,636,000
2021-04-28	150.68	153.46	149.44	152.54	142.73	2,584,500
2021-04-27	150.70	150.88	148.85	150.36	140.69	2,692,100
2021-04-26	146.80	151.12	145.56	150.34	140.67	4,821,100

← NewerPage 23 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.