American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	74.080	74.280	73.060	73.260	62.748	6,310,100
2015-10-29	74.150	74.970	74.040	74.220	63.570	5,250,200
2015-10-28	74.350	74.450	73.810	74.450	63.767	7,841,100
2015-10-27	73.790	74.210	73.730	74.010	63.390	4,099,000
2015-10-26	73.300	74.330	73.130	74.190	63.544	5,227,700
2015-10-23	72.820	74.830	72.620	74.590	63.887	9,341,300
2015-10-22	73.060	73.280	71.390	72.500	62.097	23,652,600
2015-10-21	77.290	77.610	76.350	76.510	65.531	5,833,500
2015-10-20	77.050	77.150	76.680	76.950	65.908	3,470,800
2015-10-19	76.950	77.310	76.730	77.000	65.951	4,054,900
2015-10-16	77.080	77.500	76.620	77.210	66.131	5,613,700
2015-10-15	77.000	77.190	76.070	76.740	65.728	3,615,800
2015-10-14	76.410	76.780	75.940	76.170	65.240	3,098,600
2015-10-13	76.850	77.220	76.560	76.600	65.608	3,247,400
2015-10-12	77.160	77.320	76.940	77.310	66.217	1,895,100
2015-10-09	77.450	77.820	76.830	77.330	66.234	2,651,800
2015-10-08	76.990	77.260	76.110	77.180	66.105	3,298,900
2015-10-07	76.810	77.850	76.680	77.180	66.105	3,431,800
2015-10-06	77.240	77.540	76.720	76.910	65.626	3,887,100
2015-10-05	75.050	77.540	75.040	77.300	65.958	6,480,600
2015-10-02	72.700	74.410	72.500	74.410	63.492	5,072,400
2015-10-01	74.160	74.600	73.210	73.890	63.049	4,741,100
2015-09-30	73.890	74.190	73.300	74.130	63.254	4,912,200
2015-09-29	73.300	73.510	72.660	73.100	62.375	5,283,000
2015-09-28	74.460	74.700	73.260	73.340	62.579	5,894,700
2015-09-25	75.390	75.670	74.720	75.100	64.081	4,478,000
2015-09-24	74.990	75.030	73.850	74.690	63.731	6,108,900
2015-09-23	75.510	75.960	75.130	75.630	64.533	3,183,300
2015-09-22	75.610	75.770	75.000	75.710	64.602	5,047,200
2015-09-21	76.420	77.320	76.320	76.740	65.481	3,266,300
2015-09-18	76.050	76.800	75.720	75.950	64.806	12,402,900
2015-09-17	77.460	78.400	76.770	77.060	65.754	4,181,800
2015-09-16	76.460	77.510	76.390	77.320	65.975	4,193,100
2015-09-15	75.460	76.750	75.230	76.500	65.276	5,473,700
2015-09-14	75.160	75.500	74.780	75.140	64.115	4,452,100
2015-09-11	75.080	75.530	74.790	75.500	64.423	3,843,600
2015-09-10	75.150	75.860	74.980	75.310	64.260	4,764,600
2015-09-09	76.080	76.510	74.980	75.120	64.098	4,959,800
2015-09-08	75.580	75.730	74.920	75.490	64.414	6,046,300
2015-09-04	74.280	74.520	73.570	74.080	63.211	5,095,200
2015-09-03	75.380	76.250	75.050	75.260	64.218	4,783,000
2015-09-02	74.900	75.210	73.970	74.940	63.945	5,914,400
2015-09-01	74.850	75.360	73.600	74.000	63.143	6,101,100
2015-08-31	76.260	77.260	75.970	76.720	65.463	4,559,700
2015-08-28	76.320	76.810	75.930	76.650	65.404	4,919,000
2015-08-27	75.880	77.180	75.520	76.880	65.600	7,025,000
2015-08-26	75.390	75.900	73.960	75.630	64.533	6,505,800
2015-08-25	76.270	76.550	73.280	73.520	62.733	7,779,000
2015-08-24	73.360	76.080	71.710	74.650	63.697	12,873,200
2015-08-21	78.120	78.610	77.030	77.030	65.728	8,483,300
2015-08-20	80.110	80.460	78.730	78.760	67.204	7,240,600
2015-08-19	80.920	81.660	80.410	80.950	69.073	5,314,600
2015-08-18	81.050	81.420	80.700	81.240	69.320	4,458,300
2015-08-17	80.390	81.170	80.250	81.000	69.116	4,574,700
2015-08-14	80.510	81.330	80.420	80.910	69.039	5,387,100
2015-08-13	81.000	81.000	80.380	80.760	68.911	4,866,900
2015-08-12	80.720	81.090	79.800	81.000	69.116	6,945,600
2015-08-11	80.430	81.650	80.250	81.340	69.406	8,509,800
2015-08-10	79.690	81.390	79.500	81.260	69.337	12,609,000
2015-08-07	75.000	80.220	74.340	79.720	68.023	23,689,600

← NewerPage 47 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.