American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	106.56	107.80	106.56	107.29	96.227	3,337,000
2018-09-07	105.64	106.35	105.35	106.08	95.142	2,498,400
2018-09-06	105.50	105.87	104.55	105.40	94.532	3,623,900
2018-09-05	107.00	107.25	104.88	105.68	94.783	5,511,800
2018-09-04	106.35	107.27	105.58	107.01	95.976	2,941,800
2018-08-31	105.52	106.40	105.30	105.98	95.052	2,115,500
2018-08-30	106.60	106.67	105.97	106.23	95.276	1,868,300
2018-08-29	107.04	107.31	105.89	106.71	95.707	1,896,200
2018-08-28	107.06	107.43	106.68	107.28	96.218	2,275,000
2018-08-27	106.79	107.33	106.28	107.05	96.012	1,972,000
2018-08-24	105.91	106.34	105.45	105.76	94.855	1,844,000
2018-08-23	105.54	106.02	105.16	105.37	94.505	1,866,800
2018-08-22	104.90	106.26	104.51	105.83	94.917	2,761,300
2018-08-21	103.92	105.25	103.76	104.81	94.002	3,218,400
2018-08-20	103.02	103.97	102.93	103.83	93.124	2,267,900
2018-08-17	102.63	103.31	102.06	103.03	92.406	1,950,800
2018-08-16	101.90	103.14	101.87	102.65	92.065	2,290,400
2018-08-15	101.57	101.93	100.84	101.51	91.043	2,219,600
2018-08-14	101.93	102.60	101.83	102.18	91.644	2,327,100
2018-08-13	101.48	102.30	101.40	101.81	91.312	3,389,200
2018-08-10	102.09	102.20	101.17	101.58	91.106	2,473,800
2018-08-09	102.44	103.32	102.28	102.99	92.370	2,435,500
2018-08-08	102.00	102.95	101.81	102.78	92.182	2,228,900
2018-08-07	101.49	102.75	101.37	101.97	91.455	1,852,800
2018-08-06	100.77	101.32	100.40	100.92	90.514	2,004,600
2018-08-03	99.960	100.90	99.700	100.79	90.397	1,830,400
2018-08-02	98.900	99.930	98.670	99.730	89.446	2,481,800
2018-08-01	99.900	100.93	99.170	99.450	89.195	3,315,400
2018-07-31	101.05	101.20	99.440	99.520	89.258	4,330,400
2018-07-30	102.73	103.11	100.35	100.85	90.451	4,423,000
2018-07-27	102.87	104.24	102.67	103.85	93.141	3,815,800
2018-07-26	102.84	103.15	102.36	102.50	91.931	2,744,000
2018-07-25	101.23	102.78	101.08	102.63	92.047	2,549,400
2018-07-24	101.46	102.09	101.17	101.71	91.222	3,155,100
2018-07-23	100.15	101.40	100.01	101.22	90.783	2,617,900
2018-07-20	100.13	101.30	99.980	100.15	89.823	3,325,500
2018-07-19	100.20	101.37	99.280	100.17	89.841	7,171,100
2018-07-18	101.55	103.07	101.42	102.98	92.361	5,923,800
2018-07-17	100.78	101.46	100.65	101.15	90.720	3,092,200
2018-07-16	100.60	100.88	100.07	100.69	90.307	3,264,800
2018-07-13	101.08	101.15	99.620	100.50	90.137	3,456,500
2018-07-12	101.03	101.33	100.60	101.15	90.720	3,688,800
2018-07-11	99.660	100.80	99.660	100.30	89.958	3,469,600
2018-07-10	99.910	100.47	99.570	99.910	89.608	4,675,500
2018-07-09	99.260	100.01	99.080	99.910	89.608	4,991,700
2018-07-06	98.460	99.030	98.200	98.520	88.361	1,996,600
2018-07-05	98.350	98.630	97.630	98.530	88.370	2,385,500
2018-07-03	99.310	99.310	97.720	97.840	87.437	2,041,200
2018-07-02	97.400	99.040	97.160	99.000	88.474	3,148,700
2018-06-29	98.130	99.480	97.650	98.000	87.580	4,698,500
2018-06-28	97.010	97.450	96.570	96.970	86.660	3,142,300
2018-06-27	98.430	99.410	96.930	96.960	86.651	3,693,700
2018-06-26	99.500	99.830	98.070	98.210	87.768	5,166,100
2018-06-25	97.050	100.10	95.650	98.540	88.063	7,996,700
2018-06-22	97.350	97.960	97.070	97.230	86.892	7,235,400
2018-06-21	96.160	96.960	95.760	96.630	86.356	3,350,700
2018-06-20	97.700	97.890	96.360	96.420	86.168	4,495,300
2018-06-19	97.140	97.930	96.620	97.140	86.812	3,119,600
2018-06-18	97.850	98.550	97.310	98.470	88.000	3,621,300
2018-06-15	99.220	99.270	97.310	98.520	88.045	6,741,200

← NewerPage 35 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.