American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	117.21	117.31	116.11	116.74	105.88	1,882,400
2019-05-29	117.71	117.81	116.04	117.01	106.13	2,553,900
2019-05-28	119.36	120.12	118.17	118.17	107.18	2,550,300
2019-05-24	119.21	119.63	118.33	119.51	108.40	2,240,100
2019-05-23	119.27	119.40	117.85	118.43	107.42	3,290,200
2019-05-22	120.36	120.88	119.44	120.01	108.85	2,941,100
2019-05-21	120.47	120.68	119.34	120.55	109.34	3,369,100
2019-05-20	118.83	120.32	118.62	119.84	108.70	2,765,600
2019-05-17	118.60	119.59	118.51	119.07	108.00	5,273,600
2019-05-16	117.77	120.35	117.77	119.84	108.70	4,143,500
2019-05-15	116.18	118.23	115.90	117.66	106.72	2,711,400
2019-05-14	115.98	117.73	115.77	117.01	106.13	2,460,700
2019-05-13	116.42	116.89	115.62	115.90	105.12	3,710,600
2019-05-10	116.86	118.93	116.21	118.46	107.44	2,435,100
2019-05-09	116.15	117.29	115.38	117.26	106.36	3,219,600
2019-05-08	117.83	118.11	116.82	117.49	106.56	4,037,500
2019-05-07	118.37	119.41	117.65	118.22	107.23	6,282,300
2019-05-06	117.26	119.61	117.05	119.34	108.24	2,924,500
2019-05-03	117.91	119.66	117.63	119.35	108.25	2,856,200
2019-05-02	117.00	117.65	116.68	117.25	106.35	2,538,700
2019-05-01	117.47	117.99	116.93	117.02	106.14	2,450,500
2019-04-30	117.05	117.35	116.10	117.23	106.33	2,387,900
2019-04-29	117.24	117.70	116.55	116.76	105.90	3,096,200
2019-04-26	116.59	117.73	116.10	117.60	106.66	2,990,600
2019-04-25	115.23	116.50	114.75	115.88	105.10	4,595,200
2019-04-24	113.76	114.36	113.42	114.02	103.42	2,318,400
2019-04-23	112.19	114.04	111.90	113.97	103.37	3,342,800
2019-04-22	112.60	113.40	112.23	112.33	101.88	3,174,400
2019-04-18	112.25	114.14	111.32	113.67	103.10	6,186,800
2019-04-17	112.31	112.50	111.25	111.76	101.37	3,799,900
2019-04-16	111.09	112.03	110.94	111.88	101.48	2,523,400
2019-04-15	110.92	110.97	110.25	110.53	100.25	2,285,000
2019-04-12	110.82	111.55	110.45	110.91	100.60	2,316,900
2019-04-11	110.51	110.83	109.42	109.85	99.635	2,320,600
2019-04-10	110.48	110.48	109.52	110.16	99.916	2,650,100
2019-04-09	110.01	110.31	109.49	109.85	99.635	2,869,300
2019-04-08	110.62	110.85	109.92	110.70	100.41	4,776,600
2019-04-05	110.48	111.21	110.44	110.96	100.64	4,553,700
2019-04-04	110.33	110.49	109.50	110.12	99.879	3,619,600
2019-04-03	111.82	112.00	110.35	110.56	99.925	3,719,700
2019-04-02	111.21	111.46	110.37	111.00	100.32	3,568,900
2019-04-01	110.29	112.04	110.08	111.70	100.96	5,125,100
2019-03-29	110.20	110.39	109.14	109.30	98.786	4,891,000
2019-03-28	109.42	109.88	108.49	109.16	98.659	2,693,300
2019-03-27	109.68	110.00	108.33	108.98	98.497	3,346,600
2019-03-26	109.99	110.40	109.05	109.50	98.967	2,844,500
2019-03-25	109.28	110.07	108.19	109.04	98.551	3,596,200
2019-03-22	111.29	111.32	108.99	109.46	98.931	3,737,400
2019-03-21	109.96	112.18	109.81	111.82	101.06	3,111,000
2019-03-20	112.26	112.46	110.60	110.77	100.11	3,309,300
2019-03-19	114.22	114.22	112.36	112.67	101.83	3,331,300
2019-03-18	113.75	114.25	113.16	113.55	102.63	2,918,000
2019-03-15	112.71	113.77	112.53	113.52	102.60	4,780,400
2019-03-14	112.39	112.78	111.88	112.35	101.54	3,538,200
2019-03-13	110.18	112.26	110.09	112.14	101.35	4,234,100
2019-03-12	109.74	111.28	109.74	110.43	99.807	3,917,500
2019-03-11	109.01	109.79	108.71	109.56	99.021	3,289,200
2019-03-08	106.79	108.07	106.68	107.98	97.593	2,077,100
2019-03-07	108.56	108.63	107.40	107.86	97.484	3,048,200
2019-03-06	108.93	109.45	108.85	108.98	98.497	2,616,000

← NewerPage 32 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.