American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	93.820	95.580	93.810	95.390	88.308	2,844,900
2020-08-04	93.490	93.800	92.490	93.190	86.272	2,415,100
2020-08-03	93.310	94.400	92.440	93.540	86.596	2,869,000
2020-07-31	94.310	94.450	92.230	93.320	86.392	4,088,200
2020-07-30	94.680	94.780	92.500	94.650	87.623	3,856,300
2020-07-29	94.710	96.750	94.440	96.690	89.512	2,791,700
2020-07-28	95.760	96.290	94.180	94.420	87.410	3,567,400
2020-07-27	94.640	95.980	93.640	95.790	88.678	3,501,800
2020-07-24	95.300	97.150	93.300	95.330	88.253	4,790,300
2020-07-23	95.510	97.780	95.510	96.670	89.493	4,239,800
2020-07-22	95.810	97.410	95.380	96.540	89.373	4,360,300
2020-07-21	95.250	97.460	94.730	96.330	89.178	4,227,100
2020-07-20	94.800	95.360	93.580	94.000	87.021	3,560,100
2020-07-17	96.350	96.530	95.010	95.180	88.114	2,861,600
2020-07-16	96.500	97.790	95.670	96.320	89.169	2,666,000
2020-07-15	96.660	97.780	96.390	97.360	90.132	5,405,600
2020-07-14	93.190	95.220	92.290	94.840	87.799	4,044,400
2020-07-13	94.240	95.760	92.780	93.560	86.614	4,819,700
2020-07-10	90.320	93.310	89.820	93.230	86.309	4,400,900
2020-07-09	92.510	93.210	89.580	90.570	83.846	4,484,500
2020-07-08	91.970	93.100	90.710	92.900	86.003	6,382,100
2020-07-07	95.440	95.520	92.630	93.010	86.105	5,564,200
2020-07-06	96.510	97.900	95.840	96.580	89.410	4,059,600
2020-07-02	96.770	97.290	93.850	94.330	87.327	4,239,700
2020-07-01	95.250	96.960	93.640	94.050	87.068	3,301,000
2020-06-30	94.160	95.600	93.570	95.200	87.734	4,367,100
2020-06-29	94.440	95.410	93.340	94.520	87.108	4,962,400
2020-06-26	95.930	96.300	92.450	93.420	86.094	10,489,400
2020-06-25	94.610	98.120	93.760	97.850	90.176	5,195,400
2020-06-24	97.650	98.270	95.000	95.480	87.992	5,958,300
2020-06-23	100.94	101.65	99.250	99.420	91.623	4,364,800
2020-06-22	98.000	100.50	97.950	99.440	91.642	4,799,900
2020-06-19	104.23	104.23	99.320	100.94	93.024	7,589,500
2020-06-18	102.14	103.49	101.27	102.16	94.148	3,645,700
2020-06-17	105.67	106.12	103.83	103.96	95.807	4,408,200
2020-06-16	109.02	109.06	102.86	105.62	97.337	6,706,000
2020-06-15	100.00	104.74	97.620	103.95	95.798	6,472,400
2020-06-12	103.21	103.50	98.080	101.68	93.706	7,251,100
2020-06-11	100.87	102.99	98.130	98.600	90.868	8,601,200
2020-06-10	110.00	110.33	105.96	106.16	97.835	5,747,400
2020-06-09	110.08	111.80	108.67	110.46	101.80	5,517,400
2020-06-08	111.91	113.71	110.64	113.67	104.76	6,795,200
2020-06-05	114.11	115.93	108.07	109.73	101.12	10,097,600
2020-06-04	103.47	107.43	103.23	106.54	98.185	5,841,600
2020-06-03	102.78	105.87	101.63	105.40	97.134	7,301,000
2020-06-02	98.600	100.49	98.170	99.070	91.301	5,433,800
2020-06-01	95.560	98.070	94.560	96.750	89.163	4,269,500
2020-05-29	95.500	97.110	94.660	95.070	87.614	7,710,900
2020-05-28	101.54	102.46	98.010	98.060	90.370	9,268,200
2020-05-27	100.00	101.69	96.800	101.23	93.291	11,007,700
2020-05-26	93.940	95.570	92.890	94.320	86.923	6,559,400
2020-05-22	89.710	89.950	88.210	89.330	82.325	3,734,500
2020-05-21	90.110	91.430	89.120	89.830	82.785	6,241,900
2020-05-20	89.180	91.340	88.770	90.730	83.615	5,218,500
2020-05-19	88.420	89.840	86.610	87.260	80.417	4,920,600
2020-05-18	86.720	89.000	85.920	88.410	81.477	7,781,700
2020-05-15	82.470	83.390	81.220	82.220	75.772	6,618,600
2020-05-14	76.920	83.900	76.000	83.810	77.237	10,625,100
2020-05-13	82.000	82.130	77.400	78.030	71.911	10,681,600
2020-05-12	86.100	87.260	83.100	83.140	76.620	5,504,900

← NewerPage 27 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.