American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	133.15	134.67	133.06	134.46	123.23	3,178,300
2020-02-12	133.39	133.72	132.53	133.24	122.11	1,715,400
2020-02-11	133.03	133.65	132.32	132.63	121.55	1,733,300
2020-02-10	131.61	132.50	131.35	132.24	121.20	1,816,500
2020-02-07	132.57	132.75	131.34	131.82	120.81	2,885,600
2020-02-06	134.16	134.35	133.11	133.25	122.12	1,708,600
2020-02-05	133.43	133.80	131.29	133.60	122.44	4,084,500
2020-02-04	132.88	133.34	131.72	131.85	120.84	2,547,500
2020-02-03	130.55	132.22	130.45	131.00	120.06	2,721,900
2020-01-31	132.17	132.25	129.38	129.87	119.02	3,522,600
2020-01-30	130.75	133.33	130.44	133.22	122.09	2,428,500
2020-01-29	132.48	133.13	131.44	131.68	120.68	2,518,400
2020-01-28	132.00	133.87	131.14	132.45	121.39	3,712,700
2020-01-27	131.15	131.98	128.87	130.64	119.73	6,432,400
2020-01-24	136.36	138.13	133.85	135.11	123.83	8,612,500
2020-01-23	131.26	131.57	130.14	131.37	120.40	3,841,000
2020-01-22	130.93	132.27	130.93	131.49	120.51	2,483,800
2020-01-21	131.11	131.82	130.39	130.53	119.63	3,102,700
2020-01-17	131.45	131.86	130.79	131.52	120.54	3,659,400
2020-01-16	130.50	130.93	129.71	130.55	119.65	2,424,500
2020-01-15	128.69	129.84	128.45	129.82	118.98	3,187,200
2020-01-14	128.62	130.09	128.34	128.80	118.04	3,836,000
2020-01-13	127.84	128.95	127.63	128.54	117.81	3,285,700
2020-01-10	127.58	128.17	126.92	127.28	116.65	2,789,200
2020-01-09	126.49	127.88	126.39	127.81	117.14	2,787,100
2020-01-08	124.05	126.36	123.80	125.54	115.06	3,458,200
2020-01-07	123.47	124.40	123.36	123.41	113.10	2,042,300
2020-01-06	123.37	124.16	123.12	124.06	113.70	2,855,200
2020-01-03	124.32	125.10	123.94	124.60	114.19	2,090,600
2020-01-02	124.66	126.27	124.23	125.85	115.34	2,708,000
2019-12-31	124.29	124.57	123.78	124.49	113.70	2,340,400
2019-12-30	125.20	125.46	124.18	124.30	113.53	2,306,500
2019-12-27	125.84	125.97	125.11	125.19	114.34	1,788,600
2019-12-26	124.98	125.44	124.53	125.41	114.54	1,486,600
2019-12-24	124.95	125.33	124.38	124.74	113.93	953,500
2019-12-23	125.74	125.74	123.70	124.49	113.70	3,031,400
2019-12-20	125.86	126.28	124.83	125.77	114.87	5,828,700
2019-12-19	124.18	124.90	123.88	124.83	114.01	2,543,600
2019-12-18	125.03	125.07	124.08	124.26	113.49	3,154,200
2019-12-17	123.99	125.40	123.25	124.95	114.12	4,325,200
2019-12-16	125.65	126.33	123.34	123.68	112.96	3,416,100
2019-12-13	122.47	124.99	122.08	124.72	113.91	3,919,000
2019-12-12	120.60	123.07	120.05	122.64	112.01	2,933,800
2019-12-11	120.88	121.38	120.10	120.64	110.18	2,015,300
2019-12-10	120.45	121.47	120.03	120.90	110.42	2,518,200
2019-12-09	120.44	121.53	120.11	120.46	110.02	2,885,200
2019-12-06	120.21	121.44	119.91	120.61	110.16	3,287,600
2019-12-05	117.91	118.43	117.59	118.28	108.03	3,128,300
2019-12-04	117.31	118.54	117.00	117.94	107.72	2,444,100
2019-12-03	116.04	116.75	114.65	116.57	106.47	3,792,300
2019-12-02	120.31	120.36	117.07	117.26	107.10	5,538,200
2019-11-29	120.07	120.89	119.78	120.12	109.71	1,961,500
2019-11-27	120.00	120.36	119.35	120.33	109.90	2,629,700
2019-11-26	120.91	121.04	119.60	119.79	109.41	4,596,200
2019-11-25	119.14	120.60	119.14	120.60	110.15	2,285,400
2019-11-22	119.21	119.29	118.41	119.06	108.74	1,629,700
2019-11-21	119.29	119.47	118.49	118.80	108.50	2,783,800
2019-11-20	119.83	120.23	118.93	119.30	108.96	2,544,100
2019-11-19	120.01	120.45	119.86	120.00	109.60	1,891,000
2019-11-18	120.56	120.85	119.40	119.66	109.29	2,617,900

← NewerPage 29 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.