American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	77.760	78.300	77.150	77.920	68.606	2,914,800
2017-04-05	78.590	79.030	77.660	77.760	68.465	2,858,400
2017-04-04	78.490	78.610	78.150	78.260	68.624	2,563,700
2017-04-03	79.170	79.180	77.970	78.590	68.913	3,022,700
2017-03-31	78.930	79.430	78.800	79.110	69.369	5,228,400
2017-03-30	78.200	79.300	78.090	79.210	69.457	2,924,100
2017-03-29	78.450	79.340	78.140	78.250	68.615	2,913,600
2017-03-28	77.510	78.860	77.390	78.640	68.957	4,235,900
2017-03-27	77.210	77.820	76.670	77.600	68.045	3,835,300
2017-03-24	78.110	78.840	77.870	78.200	68.571	4,726,800
2017-03-23	77.570	78.400	77.510	77.840	68.255	4,082,900
2017-03-22	77.430	78.180	77.060	77.670	68.106	4,877,300
2017-03-21	78.930	79.130	77.320	77.530	67.984	6,804,000
2017-03-20	79.150	79.600	78.830	78.850	69.141	3,099,500
2017-03-17	79.920	79.960	78.980	79.250	69.492	6,672,600
2017-03-16	79.470	80.100	79.390	79.770	69.948	3,474,800
2017-03-15	79.850	79.890	78.990	79.230	69.474	4,337,200
2017-03-14	78.960	79.800	78.830	79.690	69.878	3,321,400
2017-03-13	79.380	79.540	79.060	79.210	69.457	3,664,300
2017-03-10	79.380	79.460	78.880	79.380	69.606	3,762,800
2017-03-09	79.190	79.700	78.810	79.300	69.536	4,573,500
2017-03-08	80.000	80.370	78.970	79.040	69.308	4,326,800
2017-03-07	79.770	80.020	79.330	79.580	69.781	4,433,500
2017-03-06	79.500	79.680	79.090	79.500	69.711	3,670,300
2017-03-03	80.100	80.660	79.820	79.880	70.044	4,579,600
2017-03-02	81.660	81.660	80.060	80.100	70.237	4,409,800
2017-03-01	81.050	82.000	81.020	81.920	71.833	4,746,400
2017-02-28	80.120	80.490	79.770	80.060	70.202	4,415,300
2017-02-27	79.750	80.310	79.590	80.170	70.299	2,619,400
2017-02-24	79.760	79.890	79.260	79.760	69.939	3,932,300
2017-02-23	79.870	80.450	79.770	80.050	70.193	3,339,500
2017-02-22	79.830	79.970	79.390	79.860	70.027	2,943,000
2017-02-21	79.920	80.450	79.640	79.970	70.123	3,505,500
2017-02-17	79.220	79.780	78.900	79.710	69.895	2,690,300
2017-02-16	79.460	79.600	78.920	79.510	69.720	4,295,000
2017-02-15	79.790	80.100	78.670	79.600	69.799	5,704,100
2017-02-14	79.000	79.450	78.670	79.410	69.632	3,511,200
2017-02-13	78.820	79.180	78.480	78.910	69.194	3,317,100
2017-02-10	78.500	78.690	78.230	78.480	68.817	2,191,200
2017-02-09	77.800	78.370	77.670	78.180	68.554	3,031,800
2017-02-08	77.540	77.940	77.080	77.800	68.220	2,223,100
2017-02-07	78.060	78.380	77.520	77.720	68.150	2,060,200
2017-02-06	77.720	78.410	77.480	77.820	68.238	3,229,500
2017-02-03	77.140	78.420	76.910	78.040	68.431	5,235,800
2017-02-02	76.230	76.890	76.060	76.510	67.089	3,655,500
2017-02-01	76.850	77.440	76.580	76.760	67.308	3,916,800
2017-01-31	76.860	77.250	75.970	76.380	66.975	5,568,100
2017-01-30	76.830	77.320	76.540	77.280	67.764	5,344,500
2017-01-27	77.000	77.300	76.540	76.850	67.387	3,530,900
2017-01-26	76.950	77.460	76.630	76.930	67.457	3,344,900
2017-01-25	78.000	78.020	76.400	76.890	67.422	5,278,300
2017-01-24	76.330	77.660	76.090	77.430	67.896	4,024,300
2017-01-23	75.920	76.480	75.730	75.970	66.616	4,444,300
2017-01-20	75.990	76.910	75.390	76.200	66.817	8,465,900
2017-01-19	77.610	77.780	76.610	76.690	67.247	8,111,400
2017-01-18	77.110	77.610	76.510	77.490	67.949	5,988,400
2017-01-17	77.400	77.700	76.470	76.600	67.168	6,450,300
2017-01-13	76.930	77.630	76.410	76.620	67.186	3,454,300
2017-01-12	76.830	76.950	75.840	76.880	67.414	4,056,700
2017-01-11	76.670	77.440	76.100	76.910	67.440	4,500,200

← NewerPage 41 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.