American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	111.86	112.16	107.54	107.64	96.889	5,238,400
2018-12-03	113.99	114.55	112.00	112.36	101.14	3,399,400
2018-11-30	110.37	112.45	110.37	112.27	101.06	3,949,500
2018-11-29	112.00	112.26	110.48	111.31	100.19	4,249,500
2018-11-28	110.33	113.18	110.33	112.89	101.61	3,995,900
2018-11-27	109.50	110.36	108.73	110.11	99.112	2,837,900
2018-11-26	107.15	109.73	106.83	109.68	98.725	4,488,500
2018-11-23	105.88	106.45	105.31	105.74	95.179	938,800
2018-11-21	106.37	107.67	106.13	106.50	95.863	2,791,000
2018-11-20	107.55	107.90	105.46	106.09	95.494	3,779,000
2018-11-19	109.90	110.02	107.42	108.25	97.438	3,161,200
2018-11-16	108.58	110.38	108.58	109.46	98.527	3,486,200
2018-11-15	106.68	109.70	106.34	109.60	98.653	3,742,600
2018-11-14	108.61	109.33	106.89	107.77	97.006	4,978,100
2018-11-13	106.65	108.20	106.47	107.86	97.087	3,021,800
2018-11-12	108.16	108.44	106.30	106.49	95.854	3,154,600
2018-11-09	108.38	109.33	107.35	108.28	97.465	4,444,000
2018-11-08	107.03	108.63	107.03	108.50	97.663	2,896,700
2018-11-07	105.73	107.48	104.90	107.31	96.592	3,606,900
2018-11-06	104.98	105.66	104.37	104.98	94.495	2,856,000
2018-11-05	104.04	105.40	103.80	105.21	94.702	2,697,700
2018-11-02	104.93	105.05	102.89	103.71	93.352	4,322,200
2018-11-01	103.26	104.27	103.02	104.04	93.649	2,786,800
2018-10-31	103.06	103.71	102.55	102.73	92.470	4,511,300
2018-10-30	101.60	102.39	100.41	102.08	91.884	3,778,200
2018-10-29	102.47	103.25	100.04	101.19	91.083	4,238,700
2018-10-26	102.54	102.66	100.14	101.25	91.137	5,395,700
2018-10-25	102.48	104.17	101.80	103.60	93.253	3,378,900
2018-10-24	104.43	104.95	101.51	101.84	91.668	4,056,700
2018-10-23	102.41	104.52	101.84	104.38	93.955	4,223,800
2018-10-22	106.61	106.96	104.45	104.51	94.072	5,003,100
2018-10-19	104.06	107.55	104.06	106.73	96.070	5,726,300
2018-10-18	104.53	104.76	102.29	102.84	92.569	4,538,200
2018-10-17	104.33	105.29	103.92	104.34	93.919	3,792,400
2018-10-16	103.07	104.47	102.69	104.27	93.856	3,121,000
2018-10-15	102.85	103.56	102.21	102.62	92.370	2,780,900
2018-10-12	104.31	104.92	101.71	103.00	92.713	4,855,900
2018-10-11	103.22	104.34	101.55	101.58	91.434	6,069,300
2018-10-10	106.96	107.01	103.52	103.57	93.226	4,555,600
2018-10-09	106.30	106.93	105.94	106.66	96.007	2,604,400
2018-10-08	106.63	107.23	105.57	106.99	96.304	2,723,400
2018-10-05	108.06	108.47	106.72	107.23	96.520	2,399,800
2018-10-04	108.25	108.85	106.81	107.74	96.979	2,478,700
2018-10-03	109.25	109.40	108.25	108.45	97.267	2,505,100
2018-10-02	108.01	108.47	107.31	108.39	97.213	2,223,100
2018-10-01	107.81	108.99	107.61	107.90	96.774	3,361,300
2018-09-28	107.27	107.87	106.28	106.49	95.509	3,931,500
2018-09-27	108.01	108.35	107.34	107.85	96.729	2,121,700
2018-09-26	110.08	110.11	107.80	108.01	96.873	2,944,200
2018-09-25	110.24	110.24	109.38	109.87	98.541	1,910,600
2018-09-24	110.74	110.84	109.35	109.85	98.523	1,871,600
2018-09-21	111.29	111.51	110.76	110.90	99.465	5,662,900
2018-09-20	110.85	111.77	110.65	111.11	99.653	2,844,800
2018-09-19	110.00	110.46	109.73	110.10	98.747	2,365,700
2018-09-18	109.44	109.87	108.97	109.64	98.334	2,173,200
2018-09-17	110.21	110.24	108.94	109.20	97.940	2,383,100
2018-09-14	108.84	110.01	108.84	109.56	98.263	2,999,800
2018-09-13	108.20	109.19	107.93	108.66	97.455	3,429,600
2018-09-12	108.31	108.69	107.66	107.88	96.756	4,103,100
2018-09-11	106.71	108.47	106.47	108.31	97.142	2,795,800

← NewerPage 34 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.