American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	60.230	60.560	59.500	60.410	52.747	4,220,500
2016-10-12	60.820	61.050	60.580	60.690	52.991	3,293,800
2016-10-11	61.530	61.700	60.550	60.860	53.140	3,926,500
2016-10-10	62.150	62.490	61.870	61.900	54.048	2,522,900
2016-10-07	62.110	62.270	61.480	61.760	53.925	4,217,400
2016-10-06	63.560	63.680	61.760	61.940	54.083	7,975,900
2016-10-05	63.770	64.530	63.690	64.360	56.196	3,345,000
2016-10-04	63.840	64.380	63.710	63.910	55.523	3,709,400
2016-10-03	63.830	64.050	63.540	63.810	55.436	2,770,000
2016-09-30	63.780	64.370	63.630	64.040	55.636	4,307,000
2016-09-29	64.210	64.810	62.960	63.370	55.054	4,132,500
2016-09-28	64.270	64.500	63.730	64.220	55.793	3,580,100
2016-09-27	63.930	64.420	63.580	64.280	55.845	3,916,300
2016-09-26	63.440	64.130	62.850	63.420	55.098	6,946,600
2016-09-23	64.510	64.830	63.790	63.850	55.471	5,083,900
2016-09-22	64.350	65.080	64.330	64.630	56.149	3,213,700
2016-09-21	63.990	64.500	63.720	64.280	55.845	3,849,300
2016-09-20	64.520	64.640	63.700	63.720	55.358	2,927,600
2016-09-19	63.960	64.580	63.670	64.060	55.654	3,388,600
2016-09-16	63.370	63.950	63.160	63.660	55.306	10,475,800
2016-09-15	63.400	64.170	63.260	63.830	55.454	4,634,300
2016-09-14	64.360	64.360	63.340	63.480	55.150	5,403,300
2016-09-13	65.220	65.320	64.040	64.360	55.914	5,620,300
2016-09-12	64.720	66.090	64.140	65.900	57.252	4,923,200
2016-09-09	65.740	66.020	65.120	65.120	56.574	5,144,900
2016-09-08	66.150	66.710	66.050	66.240	57.548	4,078,900
2016-09-07	65.490	66.200	65.310	66.190	57.504	3,200,700
2016-09-06	65.160	65.770	65.050	65.760	57.130	3,956,400
2016-09-02	65.060	65.670	64.860	65.190	56.635	3,131,700
2016-09-01	65.550	65.640	64.420	64.860	56.349	3,657,700
2016-08-31	65.470	65.720	64.860	65.580	56.974	4,783,600
2016-08-30	65.770	65.970	65.100	65.450	56.861	3,775,800
2016-08-29	65.000	65.770	64.800	65.520	56.922	4,173,800
2016-08-26	65.270	65.490	64.520	64.790	56.288	3,623,600
2016-08-25	65.000	65.150	64.760	65.000	56.470	4,243,800
2016-08-24	65.850	66.120	65.050	65.160	56.609	4,128,200
2016-08-23	65.730	66.280	65.680	65.680	57.061	3,551,700
2016-08-22	65.530	65.540	64.960	65.360	56.783	3,230,700
2016-08-19	65.470	65.680	65.070	65.530	56.931	2,783,200
2016-08-18	65.520	65.780	65.270	65.630	57.018	2,807,500
2016-08-17	65.400	65.850	65.090	65.680	57.061	3,054,500
2016-08-16	65.610	65.670	65.280	65.300	56.731	2,805,600
2016-08-15	65.270	65.820	65.270	65.630	57.018	3,136,700
2016-08-12	65.160	65.510	65.010	65.380	56.800	2,103,800
2016-08-11	65.000	65.660	64.890	65.480	56.887	2,450,100
2016-08-10	65.430	65.500	64.580	64.740	56.244	2,883,000
2016-08-09	65.830	66.010	65.170	65.390	56.809	3,701,600
2016-08-08	65.830	66.250	65.610	65.830	57.191	3,253,700
2016-08-05	64.540	65.710	64.350	65.520	56.922	4,863,800
2016-08-04	63.880	64.020	63.510	63.940	55.549	3,680,000
2016-08-03	63.500	64.020	63.470	63.830	55.454	3,034,500
2016-08-02	63.960	64.220	63.200	63.470	55.141	2,531,000
2016-08-01	64.490	64.740	63.960	64.130	55.714	2,913,900
2016-07-29	64.700	64.740	64.170	64.460	56.001	3,732,700
2016-07-28	64.360	64.970	64.060	64.790	56.288	3,044,000
2016-07-27	64.270	64.940	64.210	64.590	56.114	3,168,500
2016-07-26	64.430	64.550	63.980	64.370	55.923	2,745,900
2016-07-25	64.200	64.420	64.040	64.330	55.888	3,060,300
2016-07-22	63.400	64.340	63.370	64.280	55.845	4,063,400
2016-07-21	63.800	64.380	62.880	63.430	55.106	9,498,600

← NewerPage 43 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.