American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	114.86	116.80	112.10	114.09	106.43	5,816,900
2021-01-26	118.75	120.29	115.72	116.15	108.35	8,932,500
2021-01-25	124.24	125.00	120.32	121.15	113.02	6,156,700
2021-01-22	125.74	127.06	124.88	126.14	117.67	2,954,800
2021-01-21	128.29	128.89	126.10	127.43	118.88	3,654,900
2021-01-20	127.19	129.54	127.07	128.94	120.29	4,090,200
2021-01-19	125.49	128.06	124.24	126.75	118.24	5,818,500
2021-01-15	122.48	122.86	121.71	122.15	113.95	3,948,200
2021-01-14	122.65	124.50	122.09	123.78	115.47	3,404,700
2021-01-13	121.60	123.89	121.16	122.40	114.19	3,678,300
2021-01-12	122.00	122.32	120.72	121.62	113.46	2,671,300
2021-01-11	120.42	121.41	119.39	121.06	112.94	3,311,000
2021-01-08	122.07	122.20	119.52	121.78	113.61	2,934,500
2021-01-07	124.10	125.69	117.35	121.66	113.49	8,696,600
2021-01-06	121.00	124.73	120.81	123.06	114.40	5,861,500
2021-01-05	118.26	119.28	117.10	118.67	110.32	2,112,700
2021-01-04	121.30	121.80	116.85	118.04	109.73	3,472,100
2020-12-31	119.71	121.06	119.16	120.91	112.40	1,747,800
2020-12-30	118.25	119.95	118.15	119.43	111.03	1,954,200
2020-12-29	119.24	119.35	118.00	118.14	109.83	1,860,400
2020-12-28	118.05	119.35	117.60	118.36	110.03	1,878,700
2020-12-24	116.93	117.44	115.82	117.35	109.09	707,000
2020-12-23	115.78	118.19	115.78	116.95	108.72	2,725,200
2020-12-22	116.19	116.26	114.38	114.55	106.49	3,632,300
2020-12-21	115.77	118.00	113.72	116.41	108.22	4,528,300
2020-12-18	118.59	119.36	116.65	117.51	109.24	8,394,100
2020-12-17	119.41	119.67	118.46	118.98	110.61	3,746,700
2020-12-16	118.93	119.59	118.28	119.00	110.63	2,943,700
2020-12-15	118.79	119.31	115.56	119.10	110.72	4,528,900
2020-12-14	121.73	121.79	116.65	117.36	109.10	5,336,300
2020-12-11	120.11	120.50	118.84	120.23	111.77	2,942,800
2020-12-10	120.72	122.13	119.70	121.84	113.27	2,818,800
2020-12-09	123.28	123.96	121.01	121.69	113.13	3,622,800
2020-12-08	122.47	124.55	122.02	123.52	114.83	3,623,000
2020-12-07	124.51	124.87	122.63	123.94	115.22	4,253,700
2020-12-04	124.35	125.32	123.85	125.04	116.24	5,048,600
2020-12-03	122.85	123.95	122.12	123.12	114.46	4,285,100
2020-12-02	119.28	122.85	118.90	122.33	113.72	3,271,900
2020-12-01	120.32	122.57	119.85	119.93	111.49	3,583,400
2020-11-30	120.03	121.48	118.00	118.59	110.24	3,517,700
2020-11-27	120.53	121.69	119.79	120.59	112.10	2,447,700
2020-11-25	119.50	120.98	118.25	120.58	112.09	4,646,600
2020-11-24	119.00	120.84	117.89	120.39	111.92	6,163,400
2020-11-23	114.24	116.78	113.72	116.09	107.92	3,022,900
2020-11-20	113.74	114.54	111.90	112.58	104.66	3,702,300
2020-11-19	113.78	114.80	112.53	114.14	106.11	3,249,800
2020-11-18	116.94	118.76	114.19	114.24	106.20	3,264,300
2020-11-17	116.97	117.79	114.14	116.48	108.28	4,023,200
2020-11-16	119.10	120.39	116.75	118.67	110.32	5,339,100
2020-11-13	112.34	115.64	112.21	114.99	106.90	4,811,500
2020-11-12	109.82	112.12	109.55	111.10	103.28	4,941,200
2020-11-11	115.93	116.00	110.30	111.12	103.30	5,642,700
2020-11-10	118.59	119.89	115.12	115.95	107.79	7,056,800
2020-11-09	110.54	119.81	110.19	117.37	109.11	17,261,700
2020-11-06	98.520	98.640	96.270	96.690	89.886	3,126,300
2020-11-05	97.210	98.320	96.840	98.110	91.206	4,197,300
2020-11-04	94.000	97.820	92.860	96.400	89.616	4,545,500
2020-11-03	94.750	96.850	94.400	96.290	89.514	4,004,300
2020-11-02	92.960	94.130	92.270	93.400	86.827	3,572,900
2020-10-30	90.800	91.320	89.110	91.240	84.819	4,736,300

← NewerPage 25 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.