American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	91.410	92.230	90.130	91.070	84.661	5,419,500
2020-10-28	91.960	93.570	91.000	91.600	85.154	7,037,800
2020-10-27	97.620	97.700	94.900	94.930	88.249	3,780,300
2020-10-26	99.770	100.10	95.780	96.880	90.062	5,731,500
2020-10-23	100.63	103.64	100.00	100.98	93.874	8,921,200
2020-10-22	101.70	104.86	101.57	104.79	97.416	3,748,800
2020-10-21	103.17	103.39	101.36	101.43	94.292	2,588,400
2020-10-20	102.94	104.61	102.83	103.14	95.882	2,954,700
2020-10-19	105.13	105.22	102.25	102.47	95.259	3,196,500
2020-10-16	104.65	105.68	104.20	104.91	97.527	2,394,300
2020-10-15	103.44	104.89	103.02	104.43	97.081	2,699,300
2020-10-14	105.38	106.27	104.76	104.81	97.434	2,826,300
2020-10-13	105.89	106.59	104.76	105.01	97.620	2,602,600
2020-10-12	106.46	107.01	106.00	106.61	99.107	2,626,700
2020-10-09	105.99	107.21	105.24	106.34	98.856	3,511,300
2020-10-08	104.33	106.14	104.06	106.06	98.596	2,922,600
2020-10-07	102.81	104.15	102.39	103.38	95.705	3,048,400
2020-10-06	105.01	105.29	101.32	101.76	94.205	3,309,200
2020-10-05	103.33	104.08	102.27	103.89	96.177	2,863,200
2020-10-02	99.780	103.14	98.630	101.61	94.066	3,783,300
2020-10-01	100.33	101.48	99.370	101.33	93.807	4,179,300
2020-09-30	98.230	101.52	98.230	100.25	92.807	5,060,900
2020-09-29	98.740	99.350	97.230	97.750	90.493	3,200,400
2020-09-28	99.000	99.730	98.630	98.820	91.484	3,930,900
2020-09-25	94.680	96.850	94.460	96.260	89.114	2,775,600
2020-09-24	95.340	96.900	93.710	95.450	88.364	4,249,000
2020-09-23	95.760	97.100	95.090	95.560	88.466	9,427,200
2020-09-22	98.010	99.780	96.410	98.480	91.169	4,884,400
2020-09-21	100.60	100.63	96.220	98.170	90.882	8,339,900
2020-09-18	104.46	106.12	103.31	103.44	95.761	6,630,300
2020-09-17	104.27	105.35	103.32	104.66	96.890	3,215,300
2020-09-16	106.73	107.49	104.69	105.98	98.112	5,798,900
2020-09-15	107.84	108.12	106.24	106.68	98.760	3,371,500
2020-09-14	104.65	107.69	104.22	107.27	99.306	3,620,100
2020-09-11	102.91	103.85	102.01	103.36	95.686	2,604,400
2020-09-10	104.19	105.11	102.31	102.77	95.140	3,288,900
2020-09-09	104.57	104.71	102.69	103.78	96.075	2,474,700
2020-09-08	104.42	105.08	103.30	103.67	95.973	4,517,000
2020-09-04	106.35	108.28	104.48	105.67	97.825	5,235,100
2020-09-03	104.97	109.03	103.85	104.46	96.705	6,747,900
2020-09-02	102.58	104.87	102.29	104.40	96.649	3,536,900
2020-09-01	100.54	102.78	100.16	102.47	94.863	3,142,500
2020-08-31	102.90	102.90	101.36	101.59	94.048	4,665,800
2020-08-28	102.15	102.90	100.74	102.54	94.927	4,382,900
2020-08-27	98.760	102.14	98.530	101.53	93.992	3,992,100
2020-08-26	98.560	99.140	97.810	98.400	91.095	2,936,500
2020-08-25	100.62	100.79	98.030	99.050	91.696	2,946,600
2020-08-24	96.680	99.370	96.390	99.330	91.956	4,141,100
2020-08-21	96.490	97.650	95.960	96.150	89.012	2,845,100
2020-08-20	95.740	97.580	95.680	96.720	89.539	3,102,500
2020-08-19	96.820	97.910	95.890	96.890	89.697	3,079,600
2020-08-18	98.190	98.830	96.470	96.670	89.493	3,337,300
2020-08-17	99.920	100.00	97.440	97.550	90.308	7,488,500
2020-08-14	99.660	101.29	99.270	100.41	92.956	1,956,500
2020-08-13	100.53	101.83	99.500	100.42	92.965	3,265,400
2020-08-12	104.76	104.80	100.68	101.68	94.131	3,407,800
2020-08-11	103.99	105.70	102.96	103.26	95.594	4,744,000
2020-08-10	99.490	102.65	99.260	101.62	94.076	5,254,800
2020-08-07	95.290	99.300	94.950	99.160	91.798	4,690,700
2020-08-06	95.180	96.270	94.480	95.920	88.799	2,698,800

← NewerPage 26 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.