American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	89.680	89.740	89.030	89.490	79.091	2,888,900
2017-09-26	88.470	88.770	88.200	88.690	78.383	2,197,800
2017-09-25	88.280	88.640	87.840	88.210	77.959	2,863,100
2017-09-22	88.300	88.710	88.100	88.400	78.127	2,770,100
2017-09-21	88.450	88.800	88.040	88.420	78.145	2,877,800
2017-09-20	89.250	89.380	88.270	88.430	78.154	4,251,000
2017-09-19	87.970	89.230	87.880	89.000	78.657	4,043,800
2017-09-18	87.080	87.870	86.950	87.870	77.659	3,395,100
2017-09-15	86.520	86.990	86.070	86.990	76.881	7,791,600
2017-09-14	86.540	86.800	86.160	86.190	76.174	2,764,900
2017-09-13	86.420	86.770	86.390	86.640	76.572	2,396,500
2017-09-12	85.970	86.600	85.810	86.550	76.492	3,333,300
2017-09-11	84.970	86.120	84.970	85.690	75.732	3,397,500
2017-09-08	84.180	85.010	84.020	84.250	74.459	3,462,100
2017-09-07	85.270	85.520	84.080	84.410	74.601	2,905,400
2017-09-06	85.570	85.840	85.000	85.230	75.326	2,823,300
2017-09-05	85.720	85.910	84.680	85.310	75.396	3,089,800
2017-09-01	86.310	86.540	86.050	86.140	76.130	2,262,700
2017-08-31	86.000	86.280	85.700	86.100	76.094	3,792,300
2017-08-30	85.380	85.740	85.220	85.690	75.732	2,131,700
2017-08-29	84.750	85.510	84.400	85.420	75.493	2,779,400
2017-08-28	85.660	85.690	85.210	85.410	75.485	2,105,500
2017-08-25	85.500	85.960	85.420	85.470	75.538	2,302,100
2017-08-24	85.490	85.530	85.040	85.360	75.440	2,057,900
2017-08-23	84.710	85.510	84.700	85.280	75.370	1,960,400
2017-08-22	85.470	85.730	84.910	85.300	75.387	2,155,300
2017-08-21	85.450	85.640	84.950	85.300	75.387	2,505,100
2017-08-18	85.990	86.130	85.210	85.380	75.458	4,271,200
2017-08-17	87.340	87.630	86.050	86.090	76.086	3,870,400
2017-08-16	87.000	87.780	86.990	87.390	77.235	3,379,600
2017-08-15	85.990	86.970	85.880	86.790	76.704	3,774,100
2017-08-14	84.740	85.670	84.720	85.470	75.538	2,893,600
2017-08-11	84.760	84.860	83.970	84.290	74.495	3,078,600
2017-08-10	85.440	85.580	84.550	84.560	74.733	3,755,200
2017-08-09	85.740	85.970	85.240	85.690	75.732	2,961,000
2017-08-08	85.430	86.670	85.410	85.940	75.953	2,922,800
2017-08-07	86.100	86.190	85.680	85.850	75.874	2,089,100
2017-08-04	85.990	86.330	85.840	85.970	75.980	2,840,200
2017-08-03	85.240	85.880	85.140	85.540	75.600	2,381,800
2017-08-02	85.150	85.360	84.970	85.300	75.387	3,252,300
2017-08-01	85.720	85.840	85.140	85.240	75.334	3,148,800
2017-07-31	85.170	85.700	84.840	85.230	75.326	3,079,800
2017-07-28	83.880	85.100	83.620	84.800	74.946	3,321,200
2017-07-27	85.180	85.200	83.330	83.850	74.106	6,119,300
2017-07-26	85.410	85.720	85.170	85.300	75.387	3,038,100
2017-07-25	85.840	86.100	85.080	85.410	75.485	3,255,200
2017-07-24	85.450	85.670	83.860	85.000	75.122	5,389,100
2017-07-21	85.790	86.280	85.430	85.590	75.644	3,570,400
2017-07-20	84.940	85.450	84.530	85.350	75.432	5,386,400
2017-07-19	85.760	85.980	85.300	85.930	75.944	5,539,700
2017-07-18	84.960	85.560	84.760	85.520	75.582	2,816,000
2017-07-17	85.130	85.520	84.780	85.220	75.317	2,190,500
2017-07-14	84.850	85.560	84.590	85.280	75.370	3,354,700
2017-07-13	84.930	85.430	84.740	85.370	75.449	3,309,400
2017-07-12	84.280	84.980	84.060	84.820	74.963	4,629,100
2017-07-11	84.230	84.310	83.540	84.160	74.380	2,733,200
2017-07-10	84.130	84.570	83.970	84.300	74.504	2,147,000
2017-07-07	83.930	84.690	83.770	84.330	74.530	2,454,600
2017-07-06	84.670	84.840	83.720	83.740	74.009	3,213,400
2017-07-05	85.220	85.880	84.810	84.890	75.025	3,501,200

← NewerPage 39 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.