American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	64.290	64.800	63.500	64.480	56.018	8,315,800
2016-07-19	63.690	64.170	63.500	64.160	55.740	3,840,500
2016-07-18	63.960	64.120	63.540	63.990	55.593	3,260,000
2016-07-15	63.950	64.110	63.310	63.780	55.410	3,675,600
2016-07-14	63.660	64.000	63.410	63.610	55.263	4,417,200
2016-07-13	62.980	63.350	62.640	63.100	54.820	3,887,600
2016-07-12	62.630	63.330	62.630	63.000	54.733	4,531,900
2016-07-11	61.950	62.460	61.860	62.160	54.003	3,414,400
2016-07-08	60.680	61.600	60.550	61.490	53.421	5,768,400
2016-07-07	59.480	60.330	59.380	59.810	51.961	5,077,400
2016-07-06	58.750	59.730	58.250	59.480	51.675	5,484,400
2016-07-05	60.220	60.390	58.960	59.150	51.388	4,911,800
2016-07-01	60.760	61.520	60.570	60.690	52.726	4,166,500
2016-06-30	59.870	60.760	58.820	60.760	52.787	8,535,400
2016-06-29	57.950	59.700	57.860	59.630	51.805	6,281,100
2016-06-28	58.250	58.610	57.150	57.900	50.050	8,294,300
2016-06-27	59.340	59.340	57.330	57.670	49.851	7,567,600
2016-06-24	60.480	61.700	60.000	60.060	51.917	10,798,700
2016-06-23	62.840	63.270	62.470	63.250	54.675	3,624,600
2016-06-22	62.290	62.640	61.880	61.950	53.551	3,462,800
2016-06-21	62.300	62.480	61.750	62.290	53.845	3,360,600
2016-06-20	62.650	63.410	62.230	62.300	53.853	4,289,100
2016-06-17	61.930	62.430	61.620	61.860	53.473	6,521,500
2016-06-16	60.940	62.110	60.660	61.930	53.534	5,543,600
2016-06-15	61.470	62.160	60.860	61.420	53.093	5,979,900
2016-06-14	63.590	63.660	60.380	61.070	52.790	12,323,200
2016-06-13	64.800	64.890	63.630	63.670	55.038	5,883,400
2016-06-10	65.260	65.480	64.710	64.970	56.161	3,939,100
2016-06-09	65.720	65.780	64.900	65.710	56.801	3,883,800
2016-06-08	65.940	66.580	65.940	66.260	57.277	2,601,100
2016-06-07	66.150	66.600	65.880	65.890	56.957	3,779,500
2016-06-06	65.550	66.200	65.500	65.940	57.000	3,915,200
2016-06-03	65.530	65.820	64.770	65.490	56.611	4,352,000
2016-06-02	65.860	66.410	65.600	66.410	57.406	3,052,200
2016-06-01	65.760	65.960	65.180	65.910	56.974	3,816,000
2016-05-31	65.700	65.920	65.400	65.760	56.844	5,256,000
2016-05-27	65.390	65.700	65.330	65.520	56.637	3,957,100
2016-05-26	65.290	65.370	64.950	65.230	56.386	3,593,500
2016-05-25	65.040	65.760	65.010	65.310	56.455	5,755,900
2016-05-24	63.790	65.100	63.790	64.870	56.075	3,946,100
2016-05-23	63.860	64.100	63.560	63.590	54.969	3,074,100
2016-05-20	63.160	64.140	62.950	63.920	55.254	5,278,200
2016-05-19	63.060	63.530	62.320	62.740	54.234	4,587,000
2016-05-18	62.530	63.610	62.530	63.520	54.908	5,316,800
2016-05-17	63.860	64.100	62.590	62.760	54.251	7,977,600
2016-05-16	64.020	64.300	63.670	64.070	55.383	4,879,500
2016-05-13	64.350	64.980	64.050	64.120	55.427	4,524,000
2016-05-12	65.070	65.360	64.070	64.340	55.617	3,607,800
2016-05-11	64.620	65.320	64.410	64.590	55.833	4,959,500
2016-05-10	64.340	65.130	63.990	64.840	56.049	4,042,300
2016-05-09	64.230	64.580	63.770	63.980	55.306	4,261,100
2016-05-06	63.760	64.710	63.450	64.510	55.764	3,667,700
2016-05-05	64.460	64.720	63.790	63.920	55.254	4,037,200
2016-05-04	64.130	64.750	63.830	64.260	55.548	4,998,000
2016-05-03	65.030	65.050	64.330	64.850	56.058	4,745,400
2016-05-02	65.580	66.050	65.180	65.680	56.775	4,330,000
2016-04-29	65.570	65.790	64.850	65.430	56.559	5,051,200
2016-04-28	65.730	66.490	65.560	65.840	56.914	3,797,800
2016-04-27	66.390	66.670	65.830	66.230	57.251	4,539,700
2016-04-26	65.980	66.430	65.630	66.200	57.225	3,979,600

← NewerPage 44 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.