American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	120.98	121.33	120.39	120.76	110.29	2,341,500
2019-11-14	120.00	120.98	119.80	120.93	110.45	1,990,600
2019-11-13	120.27	120.97	120.13	120.26	109.84	1,807,900
2019-11-12	120.87	121.23	120.41	120.89	110.41	2,012,400
2019-11-11	120.76	121.81	120.51	120.90	110.42	1,704,100
2019-11-08	121.01	121.81	120.89	121.47	110.94	1,984,600
2019-11-07	120.27	122.43	120.10	121.28	110.77	2,845,000
2019-11-06	118.89	119.72	118.89	119.69	109.32	2,420,700
2019-11-05	119.84	119.96	117.76	118.77	108.48	2,630,000
2019-11-04	119.62	120.50	119.01	119.62	109.25	1,956,400
2019-11-01	118.41	119.45	118.17	119.14	108.81	2,036,600
2019-10-31	117.79	118.21	116.89	117.28	107.11	2,507,400
2019-10-30	117.44	118.17	116.86	118.07	107.84	2,264,400
2019-10-29	118.09	118.83	117.08	117.42	107.24	2,756,300
2019-10-28	118.64	119.30	118.07	118.58	108.30	2,552,700
2019-10-25	116.36	118.51	116.27	118.26	108.01	2,325,000
2019-10-24	116.44	116.90	116.14	116.41	106.32	2,551,300
2019-10-23	118.42	119.23	115.51	116.49	106.39	3,921,100
2019-10-22	118.67	119.35	118.29	118.61	108.33	3,912,100
2019-10-21	117.55	119.38	117.49	119.05	108.73	4,259,500
2019-10-18	119.73	119.98	116.67	116.76	106.64	6,188,500
2019-10-17	118.01	119.33	117.96	119.10	108.78	3,005,500
2019-10-16	117.63	117.99	117.07	117.41	107.23	2,136,700
2019-10-15	117.03	118.19	116.73	117.59	107.40	2,379,700
2019-10-14	116.14	117.00	115.94	116.39	106.30	1,864,400
2019-10-11	116.74	117.57	116.19	116.40	106.31	2,860,400
2019-10-10	114.81	115.79	113.93	115.02	105.05	2,384,300
2019-10-09	113.25	114.77	113.23	113.92	104.05	2,365,600
2019-10-08	112.83	113.65	112.05	112.54	102.79	3,757,300
2019-10-07	113.91	114.65	113.60	113.65	103.80	2,556,000
2019-10-04	112.66	114.53	112.60	114.41	104.49	2,728,200
2019-10-03	112.20	112.96	111.06	112.55	102.79	3,529,300
2019-10-02	115.76	115.81	112.75	112.86	102.68	4,908,800
2019-10-01	118.70	119.50	116.61	116.70	106.18	2,841,300
2019-09-30	119.05	119.24	118.14	118.28	107.62	2,345,800
2019-09-27	119.13	119.62	117.98	118.59	107.90	2,909,200
2019-09-26	119.31	120.03	118.84	118.91	108.19	3,411,200
2019-09-25	117.86	119.44	117.06	119.12	108.38	2,742,900
2019-09-24	118.89	120.20	117.52	118.17	107.52	5,128,400
2019-09-23	116.36	118.42	116.10	118.24	107.58	5,089,400
2019-09-20	117.83	118.24	116.37	116.80	106.27	5,301,500
2019-09-19	118.61	119.52	117.60	117.79	107.17	1,975,800
2019-09-18	118.59	118.80	117.47	118.74	108.03	2,844,500
2019-09-17	117.90	119.13	117.50	119.05	108.32	3,054,700
2019-09-16	118.14	118.44	116.68	117.64	107.03	4,280,600
2019-09-13	119.24	119.97	118.29	119.20	108.45	3,941,100
2019-09-12	119.00	120.43	118.78	119.02	108.29	3,733,500
2019-09-11	117.12	118.10	116.75	118.00	107.36	3,674,400
2019-09-10	119.60	119.61	116.30	117.31	106.73	6,196,100
2019-09-09	121.21	121.41	119.52	119.92	109.11	5,336,000
2019-09-06	121.14	121.19	120.00	120.19	109.35	4,552,400
2019-09-05	119.50	121.63	119.50	120.67	109.79	5,261,100
2019-09-04	118.42	118.73	117.80	118.40	107.73	3,746,900
2019-09-03	119.86	120.28	117.52	117.60	107.00	3,198,700
2019-08-30	121.47	121.66	119.82	120.37	109.52	2,366,200
2019-08-29	120.46	121.20	119.96	120.74	109.85	1,901,300
2019-08-28	117.03	119.31	116.97	119.09	108.35	2,327,400
2019-08-27	119.09	119.34	116.85	117.75	107.13	3,145,800
2019-08-26	118.33	118.94	117.38	118.53	107.84	3,170,600
2019-08-23	122.00	122.05	117.06	117.76	107.14	4,800,400

← NewerPage 30 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.