American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	94.620	96.270	94.400	94.740	84.350	2,124,000
2018-03-20	95.350	95.650	94.720	94.950	84.537	2,501,600
2018-03-19	95.440	95.480	93.800	94.840	84.439	2,610,400
2018-03-16	94.550	96.390	94.270	95.610	85.125	5,124,900
2018-03-15	95.060	95.410	93.960	94.390	84.039	3,213,000
2018-03-14	95.960	96.170	94.090	94.530	84.163	3,013,800
2018-03-13	98.120	98.230	95.080	95.370	84.911	4,858,700
2018-03-12	99.090	99.700	97.480	97.670	86.959	4,020,900
2018-03-09	97.580	99.110	97.060	99.050	88.188	3,044,300
2018-03-08	96.050	96.680	95.090	96.590	85.997	3,760,500
2018-03-07	95.210	95.730	94.280	95.640	85.152	3,594,900
2018-03-06	96.990	96.990	95.140	96.070	85.534	3,221,100
2018-03-05	95.090	97.290	94.700	96.660	86.060	2,661,400
2018-03-02	94.630	95.750	93.200	95.600	85.116	3,584,700
2018-03-01	97.820	98.300	94.530	95.140	84.706	4,369,800
2018-02-28	100.04	100.36	97.430	97.510	86.816	4,053,700
2018-02-27	101.66	102.12	99.580	99.580	88.659	5,167,300
2018-02-26	99.430	101.68	98.970	101.64	90.494	4,953,100
2018-02-23	97.780	98.840	97.550	98.800	87.965	2,440,600
2018-02-22	97.590	98.070	97.050	97.350	86.674	4,270,100
2018-02-21	96.920	98.490	96.750	97.500	86.808	4,431,500
2018-02-20	96.580	97.710	96.500	97.190	86.532	3,514,700
2018-02-16	96.370	97.490	96.250	96.790	86.175	3,280,700
2018-02-15	97.060	97.210	95.440	96.560	85.971	3,057,400
2018-02-14	93.970	96.560	93.670	96.230	85.677	3,446,800
2018-02-13	94.030	94.810	92.820	94.560	84.190	3,366,700
2018-02-12	92.580	95.680	92.420	94.700	84.315	7,419,200
2018-02-09	89.470	92.520	87.540	91.720	81.661	8,017,600
2018-02-08	93.750	93.970	88.280	88.340	78.652	5,814,900
2018-02-07	93.530	94.850	93.410	93.610	83.344	3,796,800
2018-02-06	89.750	94.220	88.510	94.180	83.852	7,244,000
2018-02-05	95.830	96.720	88.610	92.010	81.920	6,421,900
2018-02-02	99.530	99.690	96.640	96.680	86.077	4,663,300
2018-02-01	98.950	100.04	98.400	100.00	89.033	2,952,100
2018-01-31	98.740	99.710	98.500	99.400	88.499	3,202,900
2018-01-30	99.450	100.10	98.690	98.710	87.885	3,466,500
2018-01-29	99.750	100.18	99.230	99.410	88.508	3,472,100
2018-01-26	99.850	99.950	98.950	99.630	88.704	3,668,700
2018-01-25	99.430	100.11	99.200	99.690	88.757	3,375,200
2018-01-24	98.250	99.510	98.160	99.300	88.410	4,949,500
2018-01-23	98.160	98.400	97.440	97.980	87.235	4,375,200
2018-01-22	97.260	98.340	96.840	98.320	87.538	4,983,600
2018-01-19	97.010	98.940	96.350	98.030	87.279	12,306,000
2018-01-18	100.84	100.84	99.580	99.860	88.909	5,290,700
2018-01-17	100.99	101.00	99.240	100.76	89.710	4,469,700
2018-01-16	102.01	102.39	100.15	100.34	89.336	3,814,000
2018-01-12	100.86	101.03	99.930	100.97	89.897	3,231,500
2018-01-11	101.44	101.44	100.20	100.73	89.683	2,745,400
2018-01-10	100.39	101.59	100.33	101.22	90.120	2,279,200
2018-01-09	100.36	100.80	100.27	100.52	89.496	2,978,500
2018-01-08	101.00	101.20	100.12	100.15	89.167	1,896,500
2018-01-05	100.85	101.08	100.27	101.08	89.995	2,550,300
2018-01-04	100.03	101.65	99.910	100.85	89.790	3,122,000
2018-01-03	99.240	99.760	99.020	99.550	88.321	2,976,400
2018-01-02	99.730	99.730	98.220	98.940	87.780	2,746,700
2017-12-29	100.00	100.25	99.260	99.310	88.108	2,056,800
2017-12-28	99.640	99.910	99.360	99.700	88.454	1,914,900
2017-12-27	98.900	99.250	98.570	99.130	87.949	2,569,900
2017-12-26	98.800	98.920	98.130	98.570	87.452	1,575,200
2017-12-22	98.470	99.040	98.210	98.740	87.602	1,980,300

← NewerPage 37 of 79 · 4,733 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.