American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	87.500	87.650	85.300	85.330	78.638	5,917,600
2020-05-08	88.500	89.660	87.550	89.500	82.481	3,913,100
2020-05-07	85.300	87.370	84.930	86.730	79.928	4,627,600
2020-05-06	87.490	87.760	83.860	84.000	77.413	4,723,400
2020-05-05	88.000	88.730	86.360	86.740	79.938	4,410,300
2020-05-04	86.090	87.370	85.020	86.380	79.606	4,875,400
2020-05-01	88.100	89.070	87.160	88.320	81.394	4,620,200
2020-04-30	93.750	94.310	91.170	91.250	84.094	6,553,700
2020-04-29	91.750	96.390	90.890	96.120	88.582	9,396,500
2020-04-28	87.560	88.960	86.210	88.190	81.274	7,165,900
2020-04-27	83.470	85.150	82.340	85.060	78.389	7,785,000
2020-04-24	84.130	84.780	81.310	83.170	76.648	9,125,400
2020-04-23	83.240	84.780	81.710	82.460	75.993	5,807,200
2020-04-22	83.600	83.660	81.970	82.540	76.067	5,130,300
2020-04-21	80.730	82.460	79.470	81.520	75.127	7,360,300
2020-04-20	84.590	85.270	82.690	84.010	77.422	6,140,400
2020-04-17	85.320	87.390	84.280	87.390	80.537	8,269,000
2020-04-16	83.790	83.940	80.330	81.350	74.970	7,526,600
2020-04-15	83.430	85.400	80.680	83.790	77.219	10,415,600
2020-04-14	91.460	92.500	85.910	88.390	81.458	8,703,200
2020-04-13	93.290	93.420	87.940	90.330	83.246	5,037,700
2020-04-09	94.590	97.850	93.460	94.820	87.384	6,902,500
2020-04-08	89.210	93.000	88.120	92.080	84.859	6,122,800
2020-04-07	91.430	93.300	87.420	87.580	80.712	8,693,200
2020-04-06	80.220	84.250	78.740	83.870	77.293	11,253,000
2020-04-03	76.000	76.660	72.610	73.600	67.828	10,023,100
2020-04-02	77.060	79.120	75.830	76.660	70.648	8,338,100
2020-04-01	80.650	81.310	77.000	77.840	71.339	8,313,400
2020-03-31	89.940	90.900	85.070	85.610	78.460	6,075,900
2020-03-30	88.510	91.390	85.270	90.270	82.731	5,565,000
2020-03-27	87.940	91.970	85.820	88.730	81.320	6,999,800
2020-03-26	92.240	99.690	90.840	93.290	85.499	9,459,400
2020-03-25	87.610	96.460	85.320	90.170	82.640	11,046,500
2020-03-24	73.510	84.770	71.700	84.050	77.031	10,593,900
2020-03-23	72.820	75.420	68.120	68.960	63.201	8,907,600
2020-03-20	78.980	82.440	72.560	74.120	67.930	12,208,600
2020-03-19	72.540	77.890	69.790	77.070	70.634	12,330,400
2020-03-18	80.020	81.520	67.000	73.750	67.591	14,359,300
2020-03-17	87.610	88.940	83.220	86.580	79.349	10,512,200
2020-03-16	82.440	93.180	80.370	85.870	78.699	15,072,400
2020-03-13	90.380	100.08	84.300	99.600	91.282	12,680,400
2020-03-12	87.660	89.610	81.810	83.530	76.554	12,206,600
2020-03-11	100.30	100.96	93.870	95.380	87.415	8,822,900
2020-03-10	101.93	103.37	97.450	103.30	94.673	9,793,200
2020-03-09	100.87	101.44	96.940	98.290	90.082	12,266,300
2020-03-06	105.73	108.77	103.79	108.24	99.201	9,897,700
2020-03-05	111.62	112.59	109.70	110.94	101.68	12,060,600
2020-03-04	110.25	115.79	109.25	115.70	106.04	7,470,900
2020-03-03	115.02	116.40	107.00	108.01	98.990	9,285,000
2020-03-02	111.11	113.99	108.59	113.87	104.36	9,851,600
2020-02-28	109.05	111.03	107.00	109.93	100.75	11,362,100
2020-02-27	115.90	117.48	112.78	112.81	103.39	8,279,800
2020-02-26	121.27	122.43	118.47	118.50	108.60	5,268,000
2020-02-25	127.71	127.99	119.91	120.90	110.80	7,628,100
2020-02-24	129.43	130.96	127.23	128.19	117.48	6,329,300
2020-02-21	136.20	136.27	133.89	134.90	123.63	3,106,100
2020-02-20	136.41	138.04	134.90	136.58	125.17	2,541,700
2020-02-19	136.30	137.42	136.12	136.93	125.49	1,785,000
2020-02-18	135.87	136.75	134.94	135.60	124.28	2,428,200
2020-02-14	134.71	136.37	134.53	135.87	124.52	2,360,300

← NewerPage 28 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.