American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	79.150	79.430	78.440	79.080	67.226	4,575,700
2015-05-11	79.050	80.250	79.010	79.700	67.753	5,827,400
2015-05-08	78.890	79.640	78.770	78.980	67.141	7,198,100
2015-05-07	77.840	78.740	77.600	78.430	66.673	7,924,600
2015-05-06	78.700	78.850	77.390	77.850	66.180	5,896,600
2015-05-05	77.980	78.520	77.780	77.840	66.172	5,325,800
2015-05-04	77.960	78.540	77.740	78.280	66.546	3,896,700
2015-05-01	77.850	77.890	77.310	77.680	66.036	3,859,200
2015-04-30	77.040	77.680	76.980	77.450	65.840	6,754,100
2015-04-29	77.130	77.470	77.000	77.160	65.594	4,322,600
2015-04-28	77.690	77.730	76.940	77.490	65.874	6,493,400
2015-04-27	77.830	77.960	77.040	77.490	65.874	6,901,700
2015-04-24	78.300	78.330	77.770	77.990	66.299	3,400,700
2015-04-23	78.060	78.370	77.740	78.150	66.435	4,815,400
2015-04-22	77.410	78.650	77.180	78.440	66.682	7,318,100
2015-04-21	77.380	77.800	77.240	77.280	65.696	5,125,000
2015-04-20	77.390	77.850	76.960	77.230	65.653	8,432,600
2015-04-17	78.400	78.500	76.530	77.320	65.730	22,112,500
2015-04-16	79.430	81.170	79.250	80.910	68.781	8,084,800
2015-04-15	79.430	80.300	79.420	79.750	67.795	6,042,700
2015-04-14	79.600	79.970	78.890	79.490	67.574	4,213,200
2015-04-13	79.730	79.990	79.260	79.270	67.387	4,092,000
2015-04-10	79.420	79.970	79.200	79.590	67.659	3,442,000
2015-04-09	78.630	79.330	78.410	79.160	67.294	4,288,100
2015-04-08	78.420	79.360	78.300	78.690	66.894	6,405,800
2015-04-07	78.590	79.380	78.260	78.330	66.588	5,919,200
2015-04-06	79.340	80.100	78.730	79.630	67.693	3,831,100
2015-04-02	78.930	79.770	78.570	79.700	67.753	5,695,200
2015-04-01	78.050	79.320	77.850	78.930	67.098	6,163,500
2015-03-31	77.890	78.530	77.620	78.120	66.410	5,918,300
2015-03-30	78.350	78.750	78.000	78.050	66.129	7,285,200
2015-03-27	78.400	78.640	77.710	77.970	66.061	9,022,600
2015-03-26	79.670	79.780	77.890	78.480	66.493	16,181,300
2015-03-25	81.420	81.470	80.030	80.110	67.874	8,908,000
2015-03-24	82.040	82.160	81.270	81.370	68.942	5,217,800
2015-03-23	82.700	83.540	82.200	82.200	69.645	7,291,700
2015-03-20	81.790	83.060	81.500	82.700	70.069	9,338,100
2015-03-19	81.840	81.960	80.940	81.540	69.086	4,677,000
2015-03-18	80.580	82.320	80.270	81.860	69.357	6,449,400
2015-03-17	81.200	81.210	80.550	81.060	68.679	4,258,200
2015-03-16	80.880	81.650	80.750	81.500	69.052	5,295,100
2015-03-13	81.500	81.650	79.950	80.600	68.290	6,919,400
2015-03-12	80.100	82.000	80.030	81.560	69.103	9,386,600
2015-03-11	79.400	79.750	79.110	79.450	67.315	4,546,200
2015-03-10	79.730	79.770	78.870	79.110	67.027	7,525,000
2015-03-09	80.150	80.830	79.950	80.510	68.213	5,846,100
2015-03-06	80.630	81.150	80.060	80.310	68.044	6,530,200
2015-03-05	80.660	81.400	80.640	81.150	68.756	5,571,800
2015-03-04	81.550	81.560	80.560	80.630	68.315	6,141,000
2015-03-03	80.990	81.930	80.900	81.910	69.400	6,856,100
2015-03-02	81.590	82.210	81.560	82.030	69.501	5,503,100
2015-02-27	83.250	83.380	81.520	81.590	69.128	8,121,200
2015-02-26	83.010	83.470	82.410	83.250	70.535	8,702,800
2015-02-25	81.160	82.250	80.870	82.170	69.620	8,184,700
2015-02-24	80.300	81.700	80.260	80.860	68.510	10,951,000
2015-02-23	79.990	80.480	79.470	80.300	68.035	6,868,600
2015-02-20	78.220	79.880	78.200	79.830	67.637	11,348,700
2015-02-19	79.890	79.980	77.560	78.400	66.426	20,858,000
2015-02-18	78.720	80.270	78.720	79.780	67.595	13,417,000
2015-02-17	77.160	79.320	77.120	79.080	67.002	18,578,300

← NewerPage 49 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.