American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	91.120	91.300	90.530	91.280	76.671	2,668,500
2014-05-28	91.310	91.360	90.630	91.060	76.486	2,466,800
2014-05-27	89.600	91.470	89.350	91.390	76.764	5,093,800
2014-05-23	88.110	88.860	88.000	88.780	74.571	1,858,200
2014-05-22	87.790	88.390	87.550	88.150	74.042	2,654,800
2014-05-21	87.570	88.140	87.380	87.860	73.798	2,525,600
2014-05-20	87.820	88.050	86.860	87.090	73.152	2,798,400
2014-05-19	87.180	88.220	87.110	88.120	74.017	2,000,300
2014-05-16	87.600	87.760	86.900	87.500	73.496	3,062,400
2014-05-15	88.200	88.580	87.110	87.600	73.580	3,324,400
2014-05-14	89.170	89.430	88.310	88.460	74.302	2,238,500
2014-05-13	89.650	90.000	89.040	89.090	74.832	2,298,500
2014-05-12	89.420	89.970	89.320	89.660	75.310	2,343,800
2014-05-09	88.460	89.030	88.130	88.840	74.622	2,344,700
2014-05-08	87.880	89.280	87.660	88.620	74.437	4,220,200
2014-05-07	86.790	88.050	86.110	87.980	73.899	4,601,500
2014-05-06	87.250	87.250	86.080	86.200	72.404	3,269,400
2014-05-05	86.000	87.420	85.750	87.360	73.379	3,340,000
2014-05-02	86.770	87.310	86.410	86.930	73.017	3,707,400
2014-05-01	87.530	87.580	86.330	86.820	72.925	4,679,900
2014-04-30	87.610	87.660	86.960	87.430	73.437	4,351,600
2014-04-29	87.340	87.950	87.190	87.790	73.740	2,852,900
2014-04-28	87.440	87.580	85.850	87.060	73.127	4,760,400
2014-04-25	87.020	87.300	86.620	87.030	73.101	4,226,100
2014-04-24	87.260	87.980	86.910	87.410	73.421	3,187,000
2014-04-23	87.010	87.640	86.670	87.130	73.185	3,788,200
2014-04-22	86.710	87.440	86.430	87.070	73.135	3,420,400
2014-04-21	86.380	86.860	86.160	86.670	72.799	3,762,300
2014-04-17	87.160	87.920	85.100	86.220	72.421	9,244,400
2014-04-16	86.840	87.480	86.480	87.400	73.412	4,055,100
2014-04-15	85.870	86.730	84.320	86.040	72.270	3,741,700
2014-04-14	85.090	86.340	84.040	85.500	71.816	4,011,900
2014-04-11	84.900	85.450	83.990	84.540	71.010	4,014,300
2014-04-10	88.470	88.750	85.300	85.360	71.699	5,213,800
2014-04-09	86.900	88.720	86.640	88.720	74.521	3,592,900
2014-04-08	86.630	86.800	85.580	86.490	72.648	3,880,300
2014-04-07	89.030	89.430	86.550	86.600	72.740	5,557,600
2014-04-04	91.170	91.400	89.070	89.170	74.899	2,933,600
2014-04-03	90.670	91.200	90.400	90.980	76.419	2,483,600
2014-04-02	90.850	91.090	90.130	90.400	75.932	2,886,700
2014-04-01	90.400	91.230	90.210	91.170	76.386	2,821,600
2014-03-31	91.080	91.940	89.880	90.030	75.430	5,172,400
2014-03-28	90.270	91.560	90.000	90.460	75.791	3,138,900
2014-03-27	89.700	90.430	89.270	89.990	75.397	3,602,800
2014-03-26	91.360	91.690	89.630	89.660	75.120	3,011,200
2014-03-25	91.370	91.900	90.630	90.840	76.109	2,420,000
2014-03-24	91.640	91.750	90.290	91.010	76.251	2,520,600
2014-03-21	92.780	93.720	91.360	91.520	76.679	6,684,500
2014-03-20	90.480	91.900	90.230	91.690	76.821	3,779,700
2014-03-19	91.670	91.960	90.280	90.730	76.017	3,425,700
2014-03-18	91.270	91.970	91.130	91.590	76.737	2,348,300
2014-03-17	90.510	91.730	90.490	91.260	76.461	3,033,000
2014-03-14	90.550	91.220	89.640	90.170	75.548	3,583,900
2014-03-13	93.200	93.480	90.410	90.690	75.983	3,990,200
2014-03-12	92.680	92.920	91.900	92.900	77.835	2,486,100
2014-03-11	93.830	93.880	93.030	93.200	78.086	1,946,200
2014-03-10	93.620	93.880	93.140	93.700	78.505	2,218,700
2014-03-07	94.110	94.350	93.360	93.860	78.639	3,864,600
2014-03-06	92.560	93.640	92.360	93.520	78.354	3,957,900
2014-03-05	92.590	92.590	91.910	92.140	77.198	3,086,400

← NewerPage 53 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.