American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	79.440	79.750	77.720	78.080	66.155	34,874,400
2015-02-12	80.030	81.530	80.000	80.480	68.188	32,653,100
2015-02-11	85.870	86.180	85.320	86.010	72.873	4,374,800
2015-02-10	85.600	85.970	85.120	85.840	72.729	3,589,900
2015-02-09	84.530	85.250	84.300	84.980	72.001	3,101,300
2015-02-06	85.110	86.010	84.770	85.010	72.026	5,139,700
2015-02-05	84.250	84.930	84.080	84.730	71.789	3,966,600
2015-02-04	83.500	84.470	83.330	83.610	70.840	6,155,700
2015-02-03	82.580	83.770	82.540	83.730	70.942	5,586,200
2015-02-02	80.960	82.250	80.850	82.130	69.586	5,459,300
2015-01-30	82.120	82.200	80.560	80.690	68.366	7,210,500
2015-01-29	82.070	82.330	81.160	82.000	69.476	7,545,900
2015-01-28	82.800	83.390	81.710	81.730	69.247	7,942,200
2015-01-27	82.500	83.280	82.080	82.400	69.815	6,329,500
2015-01-26	83.780	84.300	83.120	83.300	70.577	6,632,800
2015-01-23	84.430	85.320	83.960	84.130	71.280	7,366,100
2015-01-22	84.500	86.120	83.500	84.370	71.484	16,390,100
2015-01-21	87.560	87.720	86.770	87.670	74.280	7,185,700
2015-01-20	86.460	87.720	86.420	87.260	73.932	6,364,100
2015-01-16	85.540	86.210	84.740	86.040	72.899	6,768,700
2015-01-15	87.500	88.030	84.550	85.880	72.763	5,830,900
2015-01-14	87.440	88.420	86.250	87.070	73.771	6,628,400
2015-01-13	90.270	91.140	88.430	89.230	75.602	3,537,600
2015-01-12	90.500	90.940	89.080	89.500	75.830	3,230,700
2015-01-09	91.580	91.800	90.240	90.420	76.610	3,681,700
2015-01-08	91.440	91.810	91.000	91.580	77.593	3,774,200
2015-01-07	91.010	91.010	89.530	90.300	76.508	5,665,200
2015-01-06	90.790	90.900	87.940	88.630	74.873	4,800,300
2015-01-05	92.460	92.780	90.320	90.560	76.503	3,469,600
2015-01-02	93.170	93.940	92.140	93.020	78.581	2,437,500
2014-12-31	94.650	94.750	93.000	93.040	78.598	2,306,200
2014-12-30	94.230	94.460	94.030	94.270	79.637	1,425,100
2014-12-29	94.000	94.890	94.000	94.270	79.637	1,483,000
2014-12-26	94.200	94.800	94.200	94.290	79.654	1,439,900
2014-12-24	93.960	94.790	93.960	94.080	79.477	1,321,500
2014-12-23	93.700	94.280	93.650	93.820	79.257	2,864,800
2014-12-22	92.990	93.660	92.830	93.620	79.088	2,910,800
2014-12-19	92.960	93.910	92.350	92.900	78.480	7,170,300
2014-12-18	91.700	93.210	91.490	93.170	78.708	4,554,200
2014-12-17	88.560	90.570	88.340	90.440	76.402	5,204,400
2014-12-16	89.370	90.790	88.190	88.240	74.543	4,948,800
2014-12-15	91.440	91.580	89.150	90.040	76.064	4,766,700
2014-12-12	92.400	93.020	90.940	91.000	76.875	4,480,300
2014-12-11	93.110	94.620	92.950	93.130	78.674	4,419,100
2014-12-10	92.860	93.690	92.560	92.750	78.353	4,658,000
2014-12-09	92.190	93.400	91.980	93.360	78.869	4,069,100
2014-12-08	92.680	93.890	92.400	93.560	79.038	4,467,600
2014-12-05	92.290	92.860	92.050	92.650	78.269	2,872,600
2014-12-04	91.850	91.850	91.190	91.830	77.576	3,991,000
2014-12-03	92.610	93.120	91.050	91.250	77.086	5,911,100
2014-12-02	92.600	93.000	92.320	93.000	78.565	3,111,900
2014-12-01	92.070	92.630	91.660	92.140	77.838	3,343,000
2014-11-28	91.610	92.550	91.580	92.420	78.075	3,070,000
2014-11-26	91.710	91.710	90.930	91.450	77.255	2,218,200
2014-11-25	91.200	91.580	90.760	91.400	77.213	3,313,700
2014-11-24	90.800	91.170	90.210	91.040	76.909	3,459,500
2014-11-21	91.660	91.680	90.300	90.390	76.360	4,039,200
2014-11-20	89.830	90.910	89.820	90.620	76.554	2,825,700
2014-11-19	90.300	90.760	90.020	90.500	76.453	2,661,200
2014-11-18	90.210	90.930	90.030	90.580	76.520	2,175,500

← NewerPage 50 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.