American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	99.050	99.190	98.370	98.500	87.390	2,339,500
2017-12-20	99.710	99.940	98.460	98.510	87.398	3,091,000
2017-12-19	100.21	100.39	99.120	99.150	87.966	3,282,600
2017-12-18	99.190	100.53	98.990	99.680	88.436	3,485,400
2017-12-15	97.780	98.840	97.440	98.520	87.407	7,891,800
2017-12-14	98.310	98.650	97.150	97.150	86.192	3,464,600
2017-12-13	99.120	99.310	97.760	97.780	86.751	3,463,900
2017-12-12	98.880	99.660	98.850	99.370	88.161	3,455,500
2017-12-11	98.600	99.040	98.240	99.000	87.833	2,984,100
2017-12-08	99.000	99.000	98.140	98.550	87.434	3,850,300
2017-12-07	97.760	99.120	97.480	98.580	87.461	3,026,100
2017-12-06	98.640	98.820	98.170	98.210	87.132	3,081,300
2017-12-05	99.200	99.750	98.580	98.710	87.576	3,525,600
2017-12-04	98.620	99.170	97.980	98.590	87.469	4,562,400
2017-12-01	98.080	98.220	95.850	97.860	86.822	3,445,200
2017-11-30	97.020	98.490	96.810	97.710	86.689	5,328,300
2017-11-29	95.960	97.320	95.600	96.600	85.704	4,325,500
2017-11-28	93.760	95.280	93.580	95.280	84.533	3,536,400
2017-11-27	93.570	94.000	93.360	93.470	82.927	2,731,300
2017-11-24	93.970	94.120	93.470	93.480	82.936	837,300
2017-11-22	94.390	94.710	93.480	93.820	83.237	2,159,100
2017-11-21	94.420	94.650	94.120	94.410	83.761	2,917,000
2017-11-20	93.920	94.340	93.680	93.950	83.353	3,456,600
2017-11-17	93.310	93.760	92.920	93.690	83.122	3,261,200
2017-11-16	93.550	94.040	93.300	93.560	83.007	2,586,500
2017-11-15	93.270	93.790	92.800	93.260	82.741	3,236,600
2017-11-14	93.570	93.790	92.940	93.760	83.184	2,843,700
2017-11-13	93.000	93.980	92.780	93.900	83.308	2,708,500
2017-11-10	93.790	94.150	93.390	93.520	82.971	2,714,400
2017-11-09	94.340	94.660	93.280	93.750	83.175	3,949,800
2017-11-08	95.100	95.280	94.450	95.130	84.400	2,163,700
2017-11-07	96.420	96.900	95.180	95.370	84.613	3,200,900
2017-11-06	96.350	96.730	95.930	96.290	85.429	1,848,300
2017-11-03	96.280	96.430	95.780	96.430	85.553	2,089,500
2017-11-02	96.000	96.240	95.390	95.980	85.154	3,013,300
2017-11-01	96.290	96.570	95.440	95.790	84.985	2,320,000
2017-10-31	94.980	95.610	94.520	95.520	84.746	3,146,400
2017-10-30	95.730	96.120	94.840	95.070	84.346	3,096,500
2017-10-27	95.450	96.020	95.030	95.790	84.985	3,212,200
2017-10-26	93.990	95.730	93.980	95.690	84.897	4,136,800
2017-10-25	94.000	94.240	93.270	93.530	82.980	4,266,100
2017-10-24	92.600	93.930	92.330	93.860	83.273	4,481,500
2017-10-23	92.220	93.090	92.220	92.380	81.960	2,963,100
2017-10-20	92.840	93.290	91.970	92.090	81.703	4,442,200
2017-10-19	90.400	92.950	90.040	91.900	81.534	6,512,100
2017-10-18	91.800	92.270	91.680	92.080	81.694	4,720,200
2017-10-17	91.940	92.100	91.580	91.690	81.348	2,939,600
2017-10-16	93.040	93.350	90.810	91.960	81.587	4,294,000
2017-10-13	91.500	92.920	91.260	92.860	82.386	3,224,200
2017-10-12	91.630	92.230	91.420	91.610	81.277	3,279,000
2017-10-11	91.860	92.650	91.810	91.960	81.587	3,051,400
2017-10-10	91.880	92.340	91.780	91.890	81.525	2,247,200
2017-10-09	91.590	91.960	91.500	91.690	81.348	1,653,700
2017-10-06	91.250	91.590	91.090	91.550	81.224	1,891,800
2017-10-05	90.960	91.620	90.770	91.160	80.877	2,991,000
2017-10-04	91.600	91.610	90.910	91.010	80.434	3,091,700
2017-10-03	90.590	91.640	90.590	91.430	80.805	2,912,300
2017-10-02	90.440	91.170	90.100	90.540	80.019	4,466,400
2017-09-29	90.040	90.770	89.930	90.460	79.948	2,996,300
2017-09-28	89.230	90.310	89.230	90.140	79.665	2,458,800

← NewerPage 38 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.