American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	75.650	75.790	74.710	75.000	63.996	4,522,100
2015-08-05	76.350	76.480	75.590	75.590	64.499	5,562,000
2015-08-04	75.770	76.160	75.630	75.720	64.610	4,137,600
2015-08-03	75.860	76.160	75.430	75.980	64.832	5,159,500
2015-07-31	76.390	76.670	75.990	76.060	64.900	6,344,800
2015-07-30	75.790	76.210	75.640	76.120	64.952	4,767,100
2015-07-29	75.110	76.010	74.920	75.700	64.593	4,594,200
2015-07-28	75.120	75.570	74.370	75.110	64.090	5,516,600
2015-07-27	75.440	75.600	74.300	74.920	63.928	9,861,400
2015-07-24	76.650	77.150	75.680	75.900	64.764	8,639,900
2015-07-23	77.700	77.950	76.130	77.010	65.711	12,256,800
2015-07-22	78.800	79.190	78.600	78.990	67.400	4,392,700
2015-07-21	79.200	79.410	78.450	78.950	67.366	3,974,600
2015-07-20	79.200	79.630	79.180	79.300	67.665	3,553,000
2015-07-17	78.740	79.250	78.650	79.220	67.597	3,084,400
2015-07-16	79.000	79.160	78.670	78.920	67.341	4,095,800
2015-07-15	79.010	79.360	78.320	78.540	67.016	3,947,000
2015-07-14	78.600	79.140	78.210	78.970	67.383	3,904,900
2015-07-13	77.970	78.610	77.770	78.530	67.008	3,677,500
2015-07-10	77.310	77.490	76.910	77.310	65.967	3,036,000
2015-07-09	76.630	77.450	76.290	76.340	65.139	3,934,000
2015-07-08	76.890	77.200	75.750	75.930	64.789	5,544,800
2015-07-07	77.560	77.800	76.410	77.550	66.172	7,183,000
2015-07-06	77.550	77.850	77.340	77.590	66.206	5,724,800
2015-07-02	78.690	79.130	78.180	78.210	66.735	4,577,700
2015-07-01	78.640	78.910	78.160	78.400	66.897	5,319,900
2015-06-30	78.170	78.410	77.650	77.720	66.317	7,793,000
2015-06-29	79.220	79.350	77.740	77.800	66.138	8,553,300
2015-06-26	80.170	80.450	79.830	79.880	67.906	15,746,700
2015-06-25	80.990	81.000	79.880	79.880	67.906	6,591,100
2015-06-24	80.940	81.360	80.740	80.740	68.637	5,637,600
2015-06-23	81.440	81.920	81.290	81.360	69.164	5,356,300
2015-06-22	80.680	81.710	80.660	81.250	69.070	5,548,600
2015-06-19	80.520	80.620	79.790	80.190	68.169	13,054,800
2015-06-18	80.240	80.900	79.810	80.770	68.662	4,632,300
2015-06-17	79.640	80.860	79.460	80.320	68.280	6,945,600
2015-06-16	79.040	79.800	79.000	79.360	67.464	6,992,700
2015-06-15	79.000	79.370	78.820	79.250	67.370	4,929,300
2015-06-12	80.430	80.450	79.110	79.530	67.608	6,253,500
2015-06-11	80.340	80.770	80.000	80.300	68.263	4,013,400
2015-06-10	79.200	80.490	79.200	80.190	68.169	5,865,400
2015-06-09	78.880	79.390	78.860	79.170	67.302	4,506,300
2015-06-08	79.430	79.840	78.800	78.810	66.996	5,883,600
2015-06-05	79.740	79.880	79.230	79.390	67.489	4,817,000
2015-06-04	80.050	80.340	79.200	79.360	67.464	5,438,100
2015-06-03	80.320	81.270	80.120	80.600	68.518	4,321,400
2015-06-02	79.260	80.270	79.180	79.990	67.999	4,197,300
2015-06-01	79.940	80.170	78.950	79.470	67.557	4,716,900
2015-05-29	80.040	80.100	79.580	79.720	67.770	7,385,100
2015-05-28	79.970	80.250	79.880	80.090	68.084	4,443,000
2015-05-27	80.450	80.630	79.840	80.110	68.101	5,105,100
2015-05-26	81.120	81.460	79.940	80.190	68.169	5,282,700
2015-05-22	80.840	81.580	80.720	81.250	69.070	3,395,800
2015-05-21	80.540	81.170	80.410	80.760	68.654	4,249,700
2015-05-20	81.410	81.450	80.780	80.960	68.824	3,986,700
2015-05-19	80.370	81.600	80.370	81.360	69.164	6,063,500
2015-05-18	80.280	80.550	79.780	80.170	68.152	4,579,900
2015-05-15	80.900	81.160	79.990	80.220	68.195	4,479,300
2015-05-14	80.340	80.900	80.270	80.750	68.645	4,450,800
2015-05-13	79.500	80.010	79.270	79.860	67.889	5,494,500

← NewerPage 48 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.