American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	122.00	122.05	117.06	117.76	107.14	4,800,400
2019-08-22	123.31	123.71	121.77	122.27	111.25	2,322,100
2019-08-21	122.50	123.06	121.99	122.50	111.46	2,948,300
2019-08-20	123.63	123.78	121.34	121.42	110.47	3,641,600
2019-08-19	126.10	126.15	124.34	124.40	113.18	3,286,700
2019-08-16	123.50	124.75	122.69	124.63	113.39	2,343,400
2019-08-15	122.65	123.00	121.14	122.38	111.35	3,031,700
2019-08-14	124.35	125.33	122.13	122.65	111.59	5,626,300
2019-08-13	123.86	126.50	122.51	126.32	114.93	3,175,700
2019-08-12	124.99	125.71	123.80	123.95	112.77	2,918,000
2019-08-09	125.58	126.74	124.72	126.17	114.79	2,138,300
2019-08-08	123.85	125.70	123.70	125.29	113.99	2,976,100
2019-08-07	120.92	123.85	120.22	123.54	112.40	3,170,800
2019-08-06	121.06	122.85	120.87	122.55	111.50	3,497,000
2019-08-05	122.46	123.08	120.16	120.72	109.84	5,876,200
2019-08-02	123.92	124.91	123.08	124.31	113.10	3,268,800
2019-08-01	123.77	126.13	123.52	124.09	112.90	4,489,800
2019-07-31	126.53	126.59	123.62	124.37	113.16	3,221,000
2019-07-30	126.57	126.91	126.30	126.47	115.07	1,575,400
2019-07-29	126.91	127.46	126.54	127.19	115.72	1,829,500
2019-07-26	127.09	127.56	126.30	126.78	115.35	4,236,200
2019-07-25	127.81	128.19	126.50	127.15	115.69	2,663,500
2019-07-24	127.71	128.22	126.79	127.95	116.41	3,628,300
2019-07-23	126.38	128.98	126.36	128.20	116.64	4,055,100
2019-07-22	124.75	126.01	124.70	126.00	114.64	4,839,700
2019-07-19	126.80	128.00	123.80	124.82	113.57	7,819,000
2019-07-18	126.69	129.09	126.66	128.40	116.82	3,524,500
2019-07-17	128.02	128.64	127.01	127.08	115.62	2,248,900
2019-07-16	129.22	129.34	127.80	128.06	116.51	2,734,000
2019-07-15	128.25	128.68	127.76	128.57	116.98	2,355,700
2019-07-12	127.55	128.00	126.87	127.96	116.42	1,639,400
2019-07-11	126.98	127.69	126.44	127.28	115.80	2,928,100
2019-07-10	126.70	128.42	126.70	126.89	115.45	2,733,800
2019-07-09	124.27	126.04	124.18	125.90	114.55	2,237,100
2019-07-08	124.99	125.23	124.64	124.85	113.59	3,332,000
2019-07-05	126.13	126.19	124.31	125.40	114.09	3,731,500
2019-07-03	125.21	126.05	124.94	125.86	114.51	3,714,300
2019-07-02	124.78	125.33	124.60	125.10	113.47	4,076,100
2019-07-01	125.30	126.40	124.55	124.92	113.30	4,008,800
2019-06-28	124.29	124.55	123.20	123.44	111.96	4,338,900
2019-06-27	123.69	124.41	123.56	123.94	112.41	1,504,300
2019-06-26	123.18	124.00	123.03	123.59	112.10	1,902,500
2019-06-25	124.27	124.57	123.04	123.16	111.71	2,387,800
2019-06-24	124.98	125.42	124.01	124.14	112.60	2,680,900
2019-06-21	125.20	126.31	124.56	124.73	113.13	5,703,800
2019-06-20	125.69	126.40	124.47	124.92	113.30	3,303,200
2019-06-19	124.24	124.92	123.68	124.68	113.09	2,951,700
2019-06-18	122.81	125.05	122.21	123.43	111.95	2,729,200
2019-06-17	122.24	122.24	121.30	121.45	110.16	2,094,200
2019-06-14	122.01	122.61	120.94	122.00	110.65	2,483,800
2019-06-13	122.09	122.70	121.42	121.86	110.53	2,343,900
2019-06-12	122.92	123.19	121.59	122.03	110.68	2,685,700
2019-06-11	123.55	124.74	123.08	123.23	111.77	3,303,800
2019-06-10	121.60	123.45	121.41	122.66	111.25	3,453,700
2019-06-07	119.87	121.36	119.56	121.11	109.85	2,481,800
2019-06-06	118.42	119.64	118.15	119.43	108.32	2,209,300
2019-06-05	117.18	118.24	117.01	118.12	107.14	2,568,100
2019-06-04	115.71	117.00	115.23	116.85	105.98	3,043,200
2019-06-03	114.56	115.93	113.89	114.62	103.96	2,968,500
2019-05-31	115.77	115.98	114.56	114.71	104.04	2,969,100

← NewerPage 31 of 79 · 4,732 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.