American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	54.680	54.760	52.150	52.880	45.490	18,015,000
2016-01-27	55.370	55.820	54.420	54.520	46.901	11,044,100
2016-01-26	55.200	55.740	54.960	55.090	47.392	12,844,800
2016-01-25	54.460	55.770	54.140	55.020	47.331	18,498,300
2016-01-22	58.390	58.890	54.140	55.060	47.366	43,783,400
2016-01-21	63.000	64.320	62.510	62.640	53.886	8,992,300
2016-01-20	61.540	63.540	61.290	63.030	54.222	9,043,800
2016-01-19	63.410	63.790	62.240	62.640	53.886	7,652,100
2016-01-15	62.030	63.050	61.500	62.910	54.119	8,643,800
2016-01-14	62.850	63.750	62.370	63.290	54.446	6,664,000
2016-01-13	63.650	64.370	62.230	62.850	54.067	11,291,200
2016-01-12	64.800	64.900	63.600	64.400	55.401	7,560,000
2016-01-11	63.740	64.210	63.100	64.050	55.099	8,157,100
2016-01-08	64.180	64.410	63.570	63.630	54.738	10,003,600
2016-01-07	63.310	64.250	63.080	63.840	54.919	11,323,900
2016-01-06	65.240	65.550	64.240	64.420	55.418	9,752,200
2016-01-05	67.370	67.710	65.670	66.550	57.001	10,809,200
2016-01-04	68.090	68.180	66.770	67.590	57.891	9,248,300
2015-12-31	70.010	70.320	69.530	69.550	59.570	3,531,300
2015-12-30	70.510	70.750	70.080	70.160	60.093	2,792,700
2015-12-29	70.280	70.610	70.120	70.550	60.427	3,838,800
2015-12-28	70.000	70.100	69.360	69.760	59.750	2,860,700
2015-12-24	69.740	70.510	69.740	70.160	60.093	1,956,400
2015-12-23	69.050	69.990	68.940	69.970	59.930	5,278,000
2015-12-22	68.740	69.130	68.210	68.850	58.971	3,796,800
2015-12-21	68.150	68.770	67.990	68.400	58.585	4,733,400
2015-12-18	69.130	69.130	67.570	67.870	58.131	17,898,900
2015-12-17	70.790	70.960	69.410	69.570	59.587	4,800,000
2015-12-16	70.710	70.960	69.800	70.710	60.564	5,581,800
2015-12-15	69.750	70.640	69.590	70.150	60.084	6,247,200
2015-12-14	68.990	69.420	67.800	68.830	58.953	6,393,000
2015-12-11	69.040	69.830	68.480	68.860	58.979	9,094,300
2015-12-10	69.740	70.650	69.610	70.110	60.050	4,783,000
2015-12-09	69.440	70.800	69.350	69.860	59.836	6,910,700
2015-12-08	70.040	70.150	69.310	69.910	59.878	7,669,100
2015-12-07	70.820	71.090	70.170	70.610	60.478	5,926,400
2015-12-04	70.500	71.310	70.360	71.100	60.898	4,993,400
2015-12-03	71.410	71.700	70.120	70.420	60.315	6,807,800
2015-12-02	72.140	72.440	71.060	71.200	60.983	4,146,000
2015-12-01	72.000	72.440	71.570	72.200	61.840	4,193,500
2015-11-30	71.850	72.070	71.420	71.640	61.360	5,377,200
2015-11-27	71.800	72.000	71.430	71.850	61.540	1,547,500
2015-11-25	71.700	71.800	71.250	71.690	61.403	4,391,300
2015-11-24	71.870	71.960	71.000	71.630	61.352	4,873,100
2015-11-23	72.460	72.740	72.170	72.240	61.874	3,251,400
2015-11-20	72.880	73.350	72.100	72.420	62.028	4,429,600
2015-11-19	72.100	72.880	72.070	72.740	62.302	4,851,300
2015-11-18	71.130	72.170	71.130	72.150	61.797	5,817,000
2015-11-17	71.920	72.030	70.960	71.110	60.906	5,867,700
2015-11-16	70.830	71.660	70.210	71.660	61.377	5,244,600
2015-11-13	71.690	72.210	71.100	71.200	60.983	4,486,700
2015-11-12	72.720	72.790	71.820	71.980	61.651	6,112,500
2015-11-11	73.460	73.600	72.760	72.910	62.448	4,719,500
2015-11-10	73.120	73.580	73.100	73.370	62.842	4,961,900
2015-11-09	74.080	74.260	73.230	73.420	62.885	5,622,600
2015-11-06	74.560	74.800	74.110	74.300	63.639	7,440,800
2015-11-05	74.150	74.330	73.570	73.930	63.322	4,983,700
2015-11-04	74.310	74.850	73.940	74.070	63.442	12,872,700
2015-11-03	74.150	74.270	73.870	74.030	63.407	5,047,900
2015-11-02	73.430	74.070	73.270	73.940	63.330	4,940,600

← NewerPage 46 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.