American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	65.640	65.850	65.140	65.700	56.792	4,201,700
2016-04-22	65.050	66.220	65.050	65.930	56.991	5,946,300
2016-04-21	67.000	67.340	65.400	65.610	56.715	9,466,700
2016-04-20	64.120	65.330	63.920	65.020	56.205	8,498,700
2016-04-19	62.750	63.610	62.740	63.570	54.951	4,798,400
2016-04-18	61.810	62.630	61.730	62.590	54.104	3,140,100
2016-04-15	62.660	62.840	61.910	62.140	53.715	4,395,700
2016-04-14	62.160	62.680	61.970	62.510	54.035	4,017,900
2016-04-13	60.890	62.430	60.840	62.160	53.732	4,689,700
2016-04-12	60.000	60.710	59.800	60.680	52.453	4,360,300
2016-04-11	59.670	60.080	59.280	59.800	51.692	4,033,400
2016-04-08	59.000	60.260	58.990	59.500	51.433	4,602,800
2016-04-07	59.450	59.520	58.700	58.860	50.880	4,051,300
2016-04-06	59.840	60.050	59.420	59.880	51.762	4,112,100
2016-04-05	60.140	60.440	59.680	60.190	51.779	4,640,000
2016-04-04	61.010	61.060	60.460	60.620	52.149	3,367,300
2016-04-01	60.980	61.660	60.560	61.100	52.562	4,167,500
2016-03-31	60.510	61.520	60.280	61.400	52.820	6,310,200
2016-03-30	60.980	61.000	60.190	60.290	51.865	5,103,200
2016-03-29	60.110	60.650	59.460	60.600	52.132	4,210,300
2016-03-28	60.770	60.790	59.860	60.280	51.856	3,261,900
2016-03-24	60.220	60.520	59.600	60.470	52.020	3,549,900
2016-03-23	60.700	60.910	60.280	60.630	52.157	3,605,100
2016-03-22	60.770	60.900	59.910	60.610	52.140	4,783,200
2016-03-21	60.990	61.380	60.850	61.210	52.656	3,665,600
2016-03-18	60.310	61.450	60.030	61.220	52.665	8,341,300
2016-03-17	59.550	60.500	59.320	60.080	51.684	4,609,800
2016-03-16	58.910	59.900	58.720	59.700	51.357	4,882,600
2016-03-15	59.360	59.400	58.630	59.230	50.953	3,881,900
2016-03-14	59.510	59.940	59.010	59.570	51.245	4,253,400
2016-03-11	59.530	59.910	59.020	59.460	51.151	7,837,300
2016-03-10	59.290	59.460	58.050	58.750	50.540	6,484,100
2016-03-09	59.730	59.790	58.520	59.050	50.798	6,469,000
2016-03-08	58.840	60.000	58.710	59.430	51.125	10,556,900
2016-03-07	58.000	59.480	57.630	59.000	50.755	9,373,500
2016-03-04	58.440	58.650	57.810	58.290	50.144	5,410,000
2016-03-03	57.160	58.180	57.160	58.090	49.972	6,848,000
2016-03-02	56.880	57.230	56.570	57.120	49.138	7,266,200
2016-03-01	56.030	56.840	55.620	56.800	48.863	9,160,800
2016-02-29	55.300	56.150	54.810	55.580	47.813	10,380,500
2016-02-26	55.710	55.900	55.150	55.380	47.641	5,886,800
2016-02-25	54.780	55.390	54.300	55.390	47.650	4,385,900
2016-02-24	54.450	54.870	53.560	54.640	47.004	5,596,400
2016-02-23	55.520	55.600	54.960	55.110	47.409	5,884,100
2016-02-22	54.710	55.630	54.710	55.630	47.856	6,537,800
2016-02-19	54.250	55.030	54.030	54.710	47.065	6,557,000
2016-02-18	53.500	54.350	53.450	54.150	46.583	8,502,900
2016-02-17	53.500	54.000	53.300	53.610	46.118	8,638,900
2016-02-16	53.010	53.480	52.730	53.180	45.748	7,163,800
2016-02-12	51.880	52.730	51.640	52.660	45.301	6,107,700
2016-02-11	51.220	51.590	50.270	51.110	43.968	9,214,500
2016-02-10	53.000	53.430	52.280	52.290	44.983	7,081,900
2016-02-09	52.260	53.020	51.910	52.630	45.275	8,588,900
2016-02-08	53.240	53.450	52.230	52.400	45.077	11,830,600
2016-02-05	54.720	54.850	53.810	53.980	46.437	9,159,600
2016-02-04	54.080	54.460	53.810	54.380	46.781	6,904,000
2016-02-03	54.000	54.290	52.830	54.110	46.548	9,729,800
2016-02-02	54.330	54.390	53.490	53.660	46.161	11,698,400
2016-02-01	53.410	54.990	53.000	54.700	47.056	9,861,900
2016-01-29	53.180	53.710	53.050	53.500	46.024	13,981,100

← NewerPage 45 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.