American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	88.890	89.510	88.830	88.880	74.861	2,796,200
2014-08-21	88.640	89.330	88.590	89.140	75.080	3,019,300
2014-08-20	88.010	88.650	87.900	88.490	74.533	3,142,900
2014-08-19	87.580	88.280	87.450	88.120	74.221	3,523,700
2014-08-18	87.290	87.480	86.980	87.160	73.412	2,662,100
2014-08-15	87.780	87.880	86.230	86.600	72.941	3,290,800
2014-08-14	87.500	87.800	87.100	87.270	73.505	3,498,800
2014-08-13	87.440	88.070	87.160	87.400	73.614	2,590,600
2014-08-12	87.000	87.090	86.700	87.080	73.345	3,106,600
2014-08-11	87.920	88.160	86.940	86.950	73.235	3,594,400
2014-08-08	86.090	87.510	85.910	87.470	73.673	4,206,700
2014-08-07	86.790	87.140	85.890	86.020	72.452	4,539,100
2014-08-06	86.040	86.790	86.000	86.400	72.772	4,805,600
2014-08-05	86.650	87.020	85.890	86.360	72.739	5,004,400
2014-08-04	86.600	87.240	86.450	86.930	73.219	5,743,800
2014-08-01	87.410	87.740	85.750	86.470	72.831	12,258,300
2014-07-31	90.070	90.260	87.990	88.000	74.120	7,561,100
2014-07-30	92.110	92.320	90.040	90.910	76.571	5,069,300
2014-07-29	91.830	92.230	91.510	91.710	77.245	4,773,300
2014-07-28	91.900	92.030	90.900	91.860	77.371	4,274,000
2014-07-25	92.740	93.070	91.580	91.930	77.430	3,903,500
2014-07-24	93.330	93.620	92.850	93.150	78.458	3,023,400
2014-07-23	93.190	93.590	92.820	93.280	78.567	1,984,800
2014-07-22	93.510	94.060	93.220	93.370	78.643	2,411,600
2014-07-21	93.290	93.400	92.380	92.880	78.230	2,321,800
2014-07-18	93.320	93.930	93.100	93.530	78.778	3,363,000
2014-07-17	93.960	94.700	92.910	92.990	78.323	3,110,800
2014-07-16	94.810	95.090	94.270	94.470	79.569	2,738,000
2014-07-15	94.790	95.160	94.000	94.450	79.552	3,499,200
2014-07-14	95.230	95.580	94.430	94.540	79.628	2,388,000
2014-07-11	94.270	94.590	93.750	94.470	79.569	2,108,500
2014-07-10	93.550	94.810	93.160	94.460	79.561	2,230,000
2014-07-09	95.440	95.550	94.410	94.740	79.797	2,645,500
2014-07-08	94.920	95.010	93.570	94.570	79.435	2,828,700
2014-07-07	95.500	95.660	95.120	95.400	80.132	1,962,800
2014-07-03	95.580	95.940	95.220	95.840	80.501	1,633,800
2014-07-02	95.190	95.780	95.060	95.210	79.972	1,595,500
2014-07-01	95.420	96.240	95.280	95.350	80.090	3,026,300
2014-06-30	95.000	95.340	94.550	94.870	79.687	2,634,300
2014-06-27	94.250	95.050	94.130	94.930	79.737	3,630,700
2014-06-26	94.830	94.940	93.540	94.300	79.208	2,594,800
2014-06-25	94.260	95.210	94.200	94.640	79.493	2,398,400
2014-06-24	95.090	95.550	94.250	94.430	79.317	2,088,700
2014-06-23	95.330	95.750	94.790	95.510	80.224	2,102,500
2014-06-20	95.580	96.040	95.030	95.540	80.249	5,387,400
2014-06-19	95.460	95.700	94.530	95.070	79.855	3,206,400
2014-06-18	94.750	95.590	94.080	95.560	80.266	2,454,800
2014-06-17	94.370	95.200	94.010	94.660	79.510	2,572,300
2014-06-16	94.360	94.750	93.840	94.370	79.267	2,832,500
2014-06-13	94.950	95.170	94.380	94.850	79.670	1,793,000
2014-06-12	95.350	95.480	94.360	94.760	79.594	2,870,500
2014-06-11	94.940	95.260	94.640	95.080	79.863	1,884,000
2014-06-10	95.090	95.390	94.680	95.280	80.031	2,418,300
2014-06-09	95.080	95.880	94.650	95.570	80.275	3,825,200
2014-06-06	92.940	94.940	92.820	94.910	79.720	4,550,800
2014-06-05	91.920	93.210	91.530	92.800	77.948	3,219,200
2014-06-04	91.590	91.900	91.330	91.810	77.116	2,637,000
2014-06-03	91.610	91.850	91.270	91.730	77.049	2,589,100
2014-06-02	91.790	92.110	91.430	91.890	77.184	2,832,100
2014-05-30	91.000	91.680	90.890	91.500	76.856	3,594,800

← NewerPage 52 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.