American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	109.03	109.32	108.32	108.85	98.379	2,685,700
2019-03-04	109.56	110.09	107.76	109.00	98.515	4,053,200
2019-03-01	108.40	109.65	108.20	108.90	98.424	2,682,000
2019-02-28	107.22	108.45	107.08	107.74	97.376	3,295,800
2019-02-27	106.86	107.63	106.60	107.42	97.087	2,393,500
2019-02-26	106.67	107.62	106.42	106.94	96.653	2,548,100
2019-02-25	108.20	108.85	106.76	106.93	96.644	3,333,500
2019-02-22	106.98	107.55	106.86	107.44	97.105	2,256,400
2019-02-21	106.74	106.95	106.32	106.61	96.355	2,566,500
2019-02-20	106.57	107.18	106.50	106.78	96.508	3,840,800
2019-02-19	107.05	107.23	106.46	106.50	96.255	3,692,800
2019-02-15	107.33	108.09	107.12	107.38	97.051	3,882,300
2019-02-14	107.00	107.36	106.24	106.62	96.364	2,385,900
2019-02-13	107.55	108.47	107.10	107.56	97.213	3,182,100
2019-02-12	106.27	107.43	106.26	107.00	96.707	3,238,600
2019-02-11	104.95	105.56	104.81	105.41	95.270	2,653,800
2019-02-08	103.73	104.52	103.43	104.52	94.466	2,581,900
2019-02-07	104.06	104.78	103.61	104.39	94.348	3,857,300
2019-02-06	103.85	105.08	103.43	104.96	94.863	3,595,700
2019-02-05	103.63	104.18	103.41	103.90	93.905	2,231,200
2019-02-04	103.04	103.46	102.52	103.42	93.472	2,578,300
2019-02-01	102.41	103.53	102.41	103.06	93.146	4,727,800
2019-01-31	102.00	102.90	101.70	102.70	92.821	4,302,100
2019-01-30	101.09	102.85	100.54	102.67	92.794	3,501,500
2019-01-29	100.94	101.42	100.54	100.96	91.248	2,827,400
2019-01-28	100.05	100.41	99.480	100.38	90.724	3,185,400
2019-01-25	100.43	101.59	100.09	100.77	91.077	3,488,300
2019-01-24	99.690	100.54	99.380	99.720	90.128	3,415,900
2019-01-23	99.930	100.19	98.460	99.710	90.118	3,585,100
2019-01-22	99.850	100.68	98.960	99.830	90.227	4,699,800
2019-01-18	98.190	100.81	96.370	100.48	90.814	9,872,500
2019-01-17	99.410	100.24	98.570	99.490	89.920	5,693,300
2019-01-16	98.940	99.960	98.510	99.410	89.847	4,701,900
2019-01-15	98.610	98.870	97.740	97.990	88.564	5,795,100
2019-01-14	97.760	99.030	97.620	98.440	88.971	4,120,500
2019-01-11	97.880	98.680	97.360	98.550	89.070	2,770,600
2019-01-10	98.450	98.670	97.820	98.260	88.808	3,523,800
2019-01-09	98.740	99.590	98.150	98.830	89.323	2,954,500
2019-01-08	98.690	99.520	97.520	98.650	89.160	3,227,200
2019-01-07	97.770	98.920	97.020	98.170	88.727	3,289,000
2019-01-04	95.370	98.350	94.900	97.640	88.248	4,637,200
2019-01-03	94.790	95.180	93.230	93.430	84.443	4,776,600
2019-01-02	93.910	96.270	93.770	95.680	86.124	4,175,400
2018-12-31	95.130	95.610	94.300	95.320	85.800	2,821,100
2018-12-28	95.400	95.650	93.950	94.420	84.989	3,225,100
2018-12-27	92.360	94.680	91.260	94.680	85.224	4,226,600
2018-12-26	89.850	93.890	89.050	93.840	84.467	5,383,700
2018-12-24	90.740	91.550	89.500	89.500	80.561	3,190,900
2018-12-21	95.200	96.630	91.150	91.330	82.208	11,005,300
2018-12-20	97.910	98.870	95.260	95.770	86.205	7,110,500
2018-12-19	99.760	102.00	98.200	98.770	88.905	6,195,600
2018-12-18	101.98	102.57	100.47	101.02	90.930	5,220,800
2018-12-17	105.46	105.46	100.78	101.18	91.074	7,345,500
2018-12-14	105.77	106.45	104.93	105.70	95.143	5,245,400
2018-12-13	107.77	108.36	106.33	106.70	96.043	3,542,600
2018-12-12	107.27	108.73	106.50	107.48	96.745	4,183,800
2018-12-11	107.39	108.01	104.51	105.40	94.873	3,132,200
2018-12-10	105.94	106.72	103.50	105.79	95.224	4,110,000
2018-12-07	108.20	109.62	105.76	106.68	96.025	4,419,400
2018-12-06	105.64	108.39	104.78	108.25	97.438	7,455,200

← NewerPage 33 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.