American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	90.240	90.260	89.650	90.130	76.140	2,620,600
2014-11-14	91.070	91.240	90.350	90.670	76.596	2,361,600
2014-11-13	91.700	91.700	90.940	91.070	76.934	3,638,000
2014-11-12	91.160	91.670	91.100	91.550	77.340	3,825,500
2014-11-11	92.280	92.590	91.490	91.740	77.500	2,719,800
2014-11-10	92.210	92.430	91.850	92.400	78.058	2,938,700
2014-11-07	91.710	92.480	91.230	92.260	77.939	3,669,200
2014-11-06	92.130	92.200	91.110	91.580	77.365	6,005,800
2014-11-05	91.760	92.450	91.760	92.420	78.075	3,617,600
2014-11-04	90.620	91.430	90.500	91.380	77.196	3,163,100
2014-11-03	90.320	91.210	90.220	90.850	76.748	3,707,900
2014-10-31	89.940	90.600	89.370	89.950	75.988	6,848,600
2014-10-30	88.590	89.490	88.200	88.740	74.966	5,072,900
2014-10-29	88.240	88.990	87.650	88.340	74.628	4,592,500
2014-10-28	87.070	88.010	86.960	88.010	74.349	3,598,400
2014-10-27	86.010	86.750	85.760	86.630	73.183	3,610,100
2014-10-24	85.690	86.430	85.590	86.400	72.989	3,608,000
2014-10-23	85.130	85.850	84.870	85.610	72.322	5,000,300
2014-10-22	85.620	85.870	83.930	83.960	70.928	5,182,200
2014-10-21	84.700	85.660	84.440	85.640	72.347	4,847,100
2014-10-20	82.790	84.100	82.630	84.010	70.970	5,231,100
2014-10-17	80.910	84.520	80.900	82.580	69.762	9,175,000
2014-10-16	80.290	81.470	78.810	80.240	67.785	9,159,300
2014-10-15	81.300	81.790	78.410	80.930	68.368	9,155,600
2014-10-14	83.270	83.390	82.510	82.740	69.897	6,165,000
2014-10-13	84.760	85.250	82.610	82.780	69.931	5,072,300
2014-10-10	85.780	86.700	84.990	84.990	71.798	4,226,400
2014-10-09	87.330	87.980	85.820	85.890	72.558	5,394,400
2014-10-08	85.410	87.470	85.000	87.410	73.842	4,238,200
2014-10-07	86.450	86.450	85.330	85.350	72.102	3,905,000
2014-10-06	87.680	87.970	86.760	87.030	73.521	3,147,300
2014-10-03	86.660	87.310	86.220	87.160	73.631	4,601,400
2014-10-02	86.390	86.500	85.060	85.870	72.541	4,216,800
2014-10-01	86.900	87.310	85.510	85.810	72.491	4,777,800
2014-09-30	88.200	88.320	87.350	87.540	73.732	3,867,100
2014-09-29	87.630	88.030	87.140	87.950	74.078	3,304,100
2014-09-26	87.160	88.670	86.950	88.370	74.431	4,480,300
2014-09-25	88.510	88.820	86.760	86.760	73.075	5,648,000
2014-09-24	88.470	88.650	87.870	88.520	74.558	5,089,900
2014-09-23	88.550	89.260	88.230	88.310	74.381	3,711,000
2014-09-22	89.580	90.090	88.900	88.990	74.954	3,134,700
2014-09-19	90.680	90.680	89.420	89.700	75.552	7,118,600
2014-09-18	89.330	90.590	89.310	90.100	75.889	4,309,800
2014-09-17	88.610	89.560	88.330	89.070	75.021	4,460,700
2014-09-16	87.160	88.700	86.880	88.360	74.423	5,946,200
2014-09-15	88.350	88.350	87.110	87.380	73.598	3,983,800
2014-09-12	88.180	88.300	87.440	87.640	73.817	4,724,500
2014-09-11	88.010	88.600	87.880	88.420	74.474	2,757,000
2014-09-10	88.100	88.660	88.010	88.410	74.465	3,471,000
2014-09-09	88.850	88.900	87.750	87.900	74.036	4,014,300
2014-09-08	89.400	89.830	88.620	88.930	74.903	3,617,600
2014-09-05	89.640	89.740	89.020	89.610	75.476	2,571,200
2014-09-04	90.110	90.460	89.420	89.650	75.510	2,594,100
2014-09-03	90.130	90.490	90.000	90.140	75.922	2,930,800
2014-09-02	89.900	90.130	89.280	89.720	75.569	3,592,100
2014-08-29	89.370	89.700	89.090	89.550	75.425	2,672,700
2014-08-28	88.840	89.330	88.610	89.020	74.979	3,324,900
2014-08-27	89.250	89.590	88.990	89.240	75.164	2,632,300
2014-08-26	89.610	89.930	89.080	89.150	75.088	2,934,600
2014-08-25	89.560	90.220	89.320	89.590	75.459	3,730,000

← NewerPage 51 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.