American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	76.520	78.000	76.120	76.650	67.212	9,561,400
2017-01-09	76.140	76.500	75.530	75.860	66.519	4,818,700
2017-01-06	75.400	75.920	75.060	75.470	66.177	3,089,600
2017-01-05	76.000	76.180	74.820	75.320	66.046	3,383,000
2017-01-04	75.260	76.550	75.060	76.260	66.870	4,635,800
2017-01-03	74.890	75.750	74.740	75.350	65.791	5,853,900
2016-12-30	73.960	74.340	73.840	74.080	64.683	3,378,800
2016-12-29	74.270	74.680	73.500	73.920	64.543	2,573,700
2016-12-28	75.030	75.380	74.150	74.370	64.936	2,517,300
2016-12-27	75.100	75.110	74.790	74.980	65.468	2,049,400
2016-12-23	74.740	75.240	74.740	74.970	65.460	1,957,500
2016-12-22	75.000	75.370	74.500	74.580	65.119	2,865,200
2016-12-21	75.110	75.570	74.690	75.320	65.765	3,244,500
2016-12-20	75.000	75.500	74.530	75.060	65.538	3,244,900
2016-12-19	74.680	75.130	74.140	74.550	65.093	3,076,600
2016-12-16	75.290	75.380	74.580	75.000	65.486	8,200,600
2016-12-15	74.540	75.740	74.340	74.940	65.433	4,061,600
2016-12-14	73.530	75.730	73.240	74.070	64.674	5,415,800
2016-12-13	73.670	74.230	73.110	73.840	64.473	2,892,900
2016-12-12	74.700	74.700	73.150	73.580	64.246	3,654,900
2016-12-09	74.840	74.910	74.290	74.770	65.285	2,566,900
2016-12-08	74.800	75.200	73.990	74.910	65.407	3,415,800
2016-12-07	72.470	74.720	72.230	74.290	64.866	5,801,500
2016-12-06	72.470	72.740	72.080	72.310	63.137	3,843,900
2016-12-05	72.330	72.640	71.990	72.030	62.893	3,929,100
2016-12-02	72.520	72.660	71.430	71.860	62.744	2,959,100
2016-12-01	72.450	72.770	71.780	72.530	63.329	4,298,200
2016-11-30	72.000	72.330	71.780	72.040	62.901	4,812,500
2016-11-29	72.200	72.260	71.390	71.490	62.421	3,814,800
2016-11-28	72.530	72.770	71.970	72.130	62.980	4,467,700
2016-11-25	72.970	73.180	72.460	72.860	63.617	1,900,400
2016-11-23	71.940	72.920	71.510	72.880	63.635	4,661,400
2016-11-22	71.820	71.880	70.870	71.720	62.622	4,086,200
2016-11-21	71.310	71.670	70.960	71.540	62.465	3,368,200
2016-11-18	71.530	71.600	70.770	71.000	61.993	5,430,600
2016-11-17	71.360	72.000	71.320	71.780	62.674	3,797,400
2016-11-16	71.950	72.400	71.280	71.680	62.587	4,663,700
2016-11-15	72.130	72.480	71.240	72.470	63.277	4,431,200
2016-11-14	70.800	72.680	70.630	72.420	63.233	8,084,100
2016-11-11	69.970	70.590	69.650	70.500	61.557	4,656,100
2016-11-10	69.240	70.400	69.050	70.110	61.216	9,418,700
2016-11-09	67.160	69.000	67.060	68.740	60.020	9,319,100
2016-11-08	66.790	67.260	66.310	67.070	58.562	3,956,000
2016-11-07	66.850	67.330	66.650	67.000	58.501	4,012,100
2016-11-04	65.500	66.080	65.030	65.510	57.200	3,429,900
2016-11-03	65.530	65.760	65.040	65.330	57.043	3,796,500
2016-11-02	65.760	66.030	65.140	65.450	57.147	3,659,000
2016-11-01	66.770	66.810	65.730	66.250	57.846	3,761,600
2016-10-31	66.810	66.830	66.310	66.420	57.994	3,233,400
2016-10-28	67.150	67.220	66.300	66.450	58.020	4,994,500
2016-10-27	67.000	67.220	66.430	66.930	58.440	4,751,300
2016-10-26	66.500	67.070	66.140	66.800	58.326	3,621,800
2016-10-25	66.930	67.380	66.610	66.740	58.274	3,882,300
2016-10-24	67.690	67.930	67.070	67.090	58.579	5,174,000
2016-10-21	66.450	67.590	66.400	67.360	58.815	8,561,200
2016-10-20	65.340	67.780	64.750	66.780	58.309	25,870,700
2016-10-19	60.420	61.680	60.270	61.250	53.480	7,888,500
2016-10-18	60.520	60.570	59.880	60.080	52.459	3,416,600
2016-10-17	60.270	60.420	59.780	59.900	52.301	3,903,900
2016-10-14	61.010	61.200	60.100	60.150	52.520	4,963,800

← NewerPage 42 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.