American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	84.690	85.740	84.690	85.100	74.928	2,306,900
2017-06-30	84.090	84.640	83.590	84.240	74.171	3,320,800
2017-06-29	84.920	85.390	83.160	83.630	73.634	5,092,600
2017-06-28	83.510	84.270	83.400	83.970	73.933	3,668,500
2017-06-27	83.060	83.520	83.010	83.080	73.149	2,994,500
2017-06-26	82.500	83.290	82.440	82.960	73.044	2,491,600
2017-06-23	82.390	82.700	82.060	82.220	72.392	3,785,300
2017-06-22	82.110	82.630	82.060	82.250	72.419	2,312,100
2017-06-21	82.600	82.800	81.990	82.210	72.383	2,683,400
2017-06-20	81.980	82.810	81.800	82.510	72.647	3,929,100
2017-06-19	81.560	81.940	81.290	81.880	72.093	3,076,500
2017-06-16	80.860	81.480	80.770	81.450	71.714	5,914,700
2017-06-15	80.380	81.240	80.230	80.700	71.054	2,773,400
2017-06-14	80.110	80.920	79.620	80.840	71.177	4,013,100
2017-06-13	80.200	80.740	80.070	80.590	70.957	3,174,400
2017-06-12	80.350	80.730	80.070	80.170	70.587	3,352,300
2017-06-09	80.390	80.730	79.730	80.310	70.710	3,849,400
2017-06-08	79.810	80.200	79.670	79.950	70.393	4,079,800
2017-06-07	78.910	80.090	78.790	79.810	70.270	4,284,000
2017-06-06	78.460	78.930	78.290	78.850	69.425	2,878,000
2017-06-05	78.750	79.200	78.610	78.970	69.531	2,738,600
2017-06-02	77.770	78.740	77.770	78.490	69.108	3,534,800
2017-06-01	77.230	78.380	76.950	78.280	68.923	3,553,400
2017-05-31	77.090	77.110	75.980	76.940	67.743	3,117,100
2017-05-30	77.240	77.420	76.990	77.090	67.875	2,073,000
2017-05-26	77.170	77.600	77.020	77.460	68.201	1,858,800
2017-05-25	77.490	77.920	77.260	77.440	68.183	3,185,200
2017-05-24	77.460	77.460	76.930	77.120	67.902	2,091,300
2017-05-23	77.020	77.420	76.820	77.200	67.972	2,239,600
2017-05-22	76.950	77.120	76.500	76.980	67.778	2,800,000
2017-05-19	76.550	77.350	76.300	76.800	67.620	3,283,900
2017-05-18	76.270	76.850	75.970	76.380	67.250	3,545,700
2017-05-17	78.130	78.130	76.240	76.370	67.241	4,441,600
2017-05-16	78.600	78.640	77.840	78.130	68.791	2,457,500
2017-05-15	77.480	78.620	77.480	78.330	68.967	3,327,000
2017-05-12	77.700	77.810	77.220	77.490	68.228	2,865,800
2017-05-11	78.200	78.450	77.250	77.920	68.606	3,780,600
2017-05-10	78.280	78.660	78.140	78.650	69.249	2,396,900
2017-05-09	78.160	78.740	78.090	78.440	69.064	2,570,600
2017-05-08	78.500	78.740	77.950	78.160	68.817	2,608,600
2017-05-05	78.610	78.730	77.880	78.320	68.958	2,936,700
2017-05-04	79.230	79.420	77.990	78.330	68.967	3,902,200
2017-05-03	79.230	79.510	78.690	78.830	69.407	3,800,600
2017-05-02	79.150	79.660	79.150	79.540	70.032	3,334,900
2017-05-01	79.220	79.490	78.880	79.230	69.760	3,458,100
2017-04-28	79.940	80.170	79.050	79.250	69.777	5,313,200
2017-04-27	80.770	80.870	80.080	80.330	70.728	2,922,700
2017-04-26	80.620	80.920	80.150	80.520	70.895	3,661,600
2017-04-25	81.060	81.400	80.630	80.630	70.992	5,061,300
2017-04-24	80.640	80.920	80.240	80.450	70.834	3,563,200
2017-04-21	79.880	80.470	79.490	79.590	70.076	5,837,800
2017-04-20	77.500	80.280	77.460	80.020	70.455	11,099,300
2017-04-19	76.190	76.290	75.510	75.550	66.519	5,283,600
2017-04-18	76.450	76.490	75.530	75.790	66.731	3,845,900
2017-04-17	75.830	76.710	75.630	76.670	67.506	4,160,800
2017-04-13	76.330	76.810	75.700	75.800	66.740	3,666,600
2017-04-12	77.390	77.480	76.580	76.680	67.514	3,055,800
2017-04-11	77.530	77.570	76.690	77.260	68.025	4,642,300
2017-04-10	77.920	78.110	77.360	77.490	68.228	2,217,100
2017-04-07	77.480	78.240	77.370	77.770	68.474	2,203,000

← NewerPage 40 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.