American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	141.54	144.98	140.68	144.33	135.05	6,395,300
2021-04-22	147.57	148.92	145.87	147.16	137.70	3,247,300
2021-04-21	144.00	147.38	143.02	147.18	137.71	2,161,700
2021-04-20	147.21	147.50	144.51	145.10	135.77	2,526,700
2021-04-19	149.19	149.51	147.80	148.54	138.99	2,259,100
2021-04-16	149.71	150.45	148.69	149.99	140.34	3,480,000
2021-04-15	147.51	148.59	145.50	148.53	138.98	2,901,200
2021-04-14	145.81	148.75	145.70	147.42	137.94	2,141,800
2021-04-13	146.55	146.60	143.84	145.99	136.60	2,132,100
2021-04-12	147.26	147.77	146.41	147.57	138.08	1,869,000
2021-04-09	148.21	148.44	146.69	147.78	138.28	1,783,400
2021-04-08	146.80	147.16	144.68	147.04	137.58	2,295,600
2021-04-07	147.42	148.36	145.72	147.13	137.67	2,399,500
2021-04-06	145.98	146.53	144.38	146.15	136.75	2,851,200
2021-04-05	146.91	147.48	145.61	146.06	136.67	2,960,100
2021-04-01	142.34	144.63	142.21	144.57	135.27	2,629,200
2021-03-31	142.98	143.26	141.35	141.44	132.34	2,957,300
2021-03-30	142.90	144.48	142.61	143.49	133.86	2,034,500
2021-03-29	141.98	143.07	140.31	142.37	132.81	2,220,600
2021-03-26	143.74	143.98	141.05	143.73	134.08	2,687,500
2021-03-25	137.95	142.53	136.76	142.28	132.73	2,766,400
2021-03-24	137.97	140.04	137.61	138.42	129.13	2,638,900
2021-03-23	138.94	139.50	135.13	136.08	126.95	4,905,400
2021-03-22	139.49	140.99	138.81	139.95	130.56	2,274,100
2021-03-19	141.90	141.94	139.74	140.71	131.27	5,098,300
2021-03-18	145.49	145.50	142.07	142.58	133.01	3,173,600
2021-03-17	144.76	144.82	141.90	144.68	134.97	3,278,500
2021-03-16	147.25	147.26	142.82	143.30	133.68	4,031,000
2021-03-15	148.04	148.92	146.03	146.99	137.12	2,586,300
2021-03-12	149.10	150.64	148.02	148.54	138.57	2,420,100
2021-03-11	146.00	147.82	145.13	147.75	137.83	3,147,700
2021-03-10	145.70	148.29	145.44	146.75	136.90	3,049,800
2021-03-09	148.58	149.08	144.11	145.10	135.36	5,806,100
2021-03-08	147.28	151.46	146.72	150.27	140.18	4,283,400
2021-03-05	144.66	147.96	142.08	147.33	137.44	5,048,300
2021-03-04	142.15	144.11	139.95	142.68	133.10	4,461,700
2021-03-03	140.00	144.25	140.00	142.59	133.02	4,393,700
2021-03-02	138.24	140.19	138.08	139.25	129.90	2,929,100
2021-03-01	138.18	139.77	138.12	138.71	129.40	2,972,100
2021-02-26	137.10	138.25	133.79	135.26	126.18	3,654,800
2021-02-25	140.62	140.64	136.37	137.08	127.88	3,607,500
2021-02-24	137.20	140.95	136.81	139.89	130.50	4,099,500
2021-02-23	136.47	138.31	134.28	136.94	127.75	4,814,400
2021-02-22	131.51	136.47	131.37	135.95	126.83	3,923,100
2021-02-19	129.49	133.36	129.49	131.71	122.87	3,419,500
2021-02-18	127.49	128.83	126.08	128.49	119.87	2,269,700
2021-02-17	130.08	131.16	128.44	128.56	119.93	3,088,800
2021-02-16	128.91	130.91	128.25	130.68	121.91	2,730,600
2021-02-12	128.19	130.46	128.00	129.62	120.92	2,873,300
2021-02-11	127.45	129.12	126.98	128.31	119.70	3,733,000
2021-02-10	127.63	128.70	126.84	128.23	119.62	2,929,100
2021-02-09	127.65	127.66	126.20	126.68	118.18	2,175,000
2021-02-08	126.87	128.40	126.75	127.99	119.40	3,360,900
2021-02-05	126.62	127.34	125.63	126.28	117.80	3,184,200
2021-02-04	120.99	125.41	120.80	124.90	116.52	3,915,900
2021-02-03	120.08	120.98	119.56	120.44	112.36	2,782,500
2021-02-02	118.29	122.42	118.28	120.70	112.60	4,036,700
2021-02-01	117.70	119.29	117.00	117.03	109.18	3,359,800
2021-01-29	117.74	118.39	115.81	116.26	108.46	5,059,300
2021-01-28	117.43	120.38	116.60	118.97	110.99	5,788,500

← NewerPage 24 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.