American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	100.52	101.10	99.510	99.760	89.153	3,285,500
2018-06-13	100.87	100.88	99.960	100.02	89.386	3,183,800
2018-06-12	101.50	101.50	100.24	100.73	90.020	2,426,100
2018-06-11	101.18	101.67	100.79	101.20	90.440	3,453,000
2018-06-08	101.29	101.30	99.590	101.00	90.261	3,580,500
2018-06-07	101.44	102.39	100.89	101.48	90.690	4,245,700
2018-06-06	100.00	101.00	99.570	100.97	90.235	2,872,700
2018-06-05	99.120	99.410	98.430	99.310	88.751	1,811,500
2018-06-04	98.810	99.510	98.640	99.450	88.876	2,417,400
2018-06-01	99.340	99.610	98.220	98.250	87.804	2,711,200
2018-05-31	98.680	99.360	97.800	98.300	87.848	2,780,300
2018-05-30	98.850	99.420	97.960	98.990	88.465	3,076,800
2018-05-29	99.840	99.840	96.980	97.720	87.330	4,377,800
2018-05-25	101.35	101.64	100.47	101.10	90.351	1,850,800
2018-05-24	101.69	102.31	100.72	102.01	91.164	2,230,000
2018-05-23	101.82	102.25	100.91	101.93	91.092	2,553,900
2018-05-22	102.32	103.24	102.08	102.70	91.781	2,910,700
2018-05-21	101.57	102.38	101.35	102.04	91.191	2,084,000
2018-05-18	100.93	101.33	100.46	100.99	90.252	2,927,600
2018-05-17	100.65	101.64	100.30	101.22	90.458	2,876,100
2018-05-16	100.28	101.24	100.23	100.59	89.895	2,135,200
2018-05-15	100.82	101.23	99.970	100.74	90.029	3,442,300
2018-05-14	101.69	102.15	101.11	101.29	90.520	2,234,800
2018-05-11	101.49	102.68	101.27	101.42	90.637	2,522,100
2018-05-10	100.71	101.87	100.22	101.38	90.601	2,847,600
2018-05-09	100.22	100.97	99.490	100.50	89.814	2,694,300
2018-05-08	98.780	100.37	98.390	99.740	89.135	3,199,100
2018-05-07	98.530	98.990	98.290	98.580	88.099	2,152,100
2018-05-04	96.350	98.950	96.040	98.350	87.893	2,363,200
2018-05-03	97.170	97.320	95.510	97.140	86.812	3,572,300
2018-05-02	98.060	99.370	97.550	97.630	87.250	3,542,000
2018-05-01	98.820	98.820	97.290	98.580	88.099	2,915,200
2018-04-30	100.00	100.37	98.730	98.750	88.251	2,567,000
2018-04-27	99.990	100.29	98.930	99.610	89.019	2,017,000
2018-04-26	98.850	100.51	98.560	100.23	89.573	3,021,100
2018-04-25	100.00	100.30	97.900	98.780	88.277	5,129,200
2018-04-24	101.19	101.71	99.580	100.44	89.761	5,048,900
2018-04-23	100.78	101.16	99.910	100.61	89.913	3,183,300
2018-04-20	102.20	102.67	100.37	100.79	90.074	5,614,700
2018-04-19	99.360	102.96	99.050	102.37	91.486	11,716,900
2018-04-18	94.040	95.240	94.000	95.150	85.033	4,981,400
2018-04-17	93.960	94.600	93.590	93.860	83.880	2,651,700
2018-04-16	93.780	94.200	93.110	93.600	83.648	2,811,500
2018-04-13	94.130	94.300	92.540	93.030	83.139	2,510,300
2018-04-12	92.520	93.940	92.060	93.350	83.425	3,137,300
2018-04-11	91.940	92.810	91.360	91.600	81.861	4,064,900
2018-04-10	93.410	93.690	92.530	93.000	83.112	4,584,000
2018-04-09	92.700	94.240	91.960	92.140	82.343	3,109,700
2018-04-06	93.240	93.810	90.810	91.910	82.138	2,968,900
2018-04-05	94.200	95.050	93.800	94.200	84.184	2,482,300
2018-04-04	91.210	93.920	91.080	93.580	83.317	4,619,200
2018-04-03	91.550	92.930	91.180	92.740	82.570	2,864,500
2018-04-02	93.140	93.550	89.960	91.000	81.020	4,998,400
2018-03-29	92.390	94.370	92.290	93.280	83.050	4,940,600
2018-03-28	91.760	93.540	91.600	92.210	82.098	5,509,700
2018-03-27	92.810	93.740	90.870	91.420	81.394	4,357,300
2018-03-26	91.370	92.990	90.800	92.620	82.463	2,769,800
2018-03-23	91.820	92.360	90.410	90.450	80.531	5,100,400
2018-03-22	93.740	93.960	91.120	91.410	81.385	4,113,900
2018-03-21	94.620	96.270	94.400	94.740	84.350	2,124,000

← NewerPage 36 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.