American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	91.050	92.680	91.030	92.610	77.592	3,752,000
2014-03-03	90.600	90.630	89.160	89.970	75.380	3,465,300
2014-02-28	90.250	92.140	90.090	91.280	76.478	4,689,200
2014-02-27	89.650	90.430	89.510	90.290	75.648	3,075,600
2014-02-26	90.160	90.690	89.210	89.730	75.179	4,840,200
2014-02-25	90.000	90.370	89.150	89.910	75.330	2,914,800
2014-02-24	88.790	90.430	88.790	89.920	75.338	3,261,200
2014-02-21	89.060	89.410	88.560	88.750	74.358	3,808,700
2014-02-20	88.800	89.230	88.120	89.010	74.576	4,411,800
2014-02-19	88.890	90.320	88.750	88.840	74.433	4,332,300
2014-02-18	88.800	89.140	88.290	89.020	74.584	3,591,600
2014-02-14	88.860	89.270	88.260	89.000	74.567	2,671,800
2014-02-13	88.370	88.980	88.010	88.900	74.484	2,759,700
2014-02-12	88.690	89.050	88.400	89.020	74.584	2,488,600
2014-02-11	88.360	88.840	88.170	88.580	74.216	3,602,400
2014-02-10	87.830	88.960	87.500	88.340	74.014	5,387,900
2014-02-07	85.960	87.170	85.780	87.000	72.892	4,495,200
2014-02-06	84.500	85.760	84.320	85.690	71.794	5,432,400
2014-02-05	83.510	84.120	82.950	83.720	70.144	3,260,100
2014-02-04	83.190	84.710	82.630	84.000	70.378	5,380,500
2014-02-03	84.990	85.420	82.770	82.860	69.423	5,769,800
2014-01-31	85.280	85.910	84.910	85.020	71.233	4,778,000
2014-01-30	86.450	86.980	86.070	86.620	72.573	4,259,000
2014-01-29	86.290	86.900	85.430	85.550	71.677	3,357,900
2014-01-28	85.850	87.180	85.600	86.640	72.590	4,108,700
2014-01-27	87.150	87.770	85.710	85.720	71.819	5,651,400
2014-01-24	88.560	89.370	86.660	86.950	72.850	6,289,300
2014-01-23	90.490	90.490	88.680	89.170	74.710	5,260,900
2014-01-22	90.640	91.420	90.620	91.130	76.352	3,848,700
2014-01-21	91.970	92.710	89.640	90.590	75.900	7,954,600
2014-01-17	91.830	93.620	90.550	90.970	76.218	14,989,900
2014-01-16	88.000	88.240	87.260	87.780	73.545	3,326,100
2014-01-15	87.460	88.530	87.080	88.250	73.939	4,494,900
2014-01-14	87.080	87.450	86.070	87.120	72.992	4,777,900
2014-01-13	88.520	89.000	86.880	86.990	72.883	5,641,000
2014-01-10	89.260	89.560	88.100	88.550	74.190	2,901,600
2014-01-09	89.890	89.930	88.070	88.880	74.467	3,469,200
2014-01-08	88.660	89.640	88.660	89.410	74.911	3,880,200
2014-01-07	90.170	90.700	89.010	89.360	74.676	4,039,500
2014-01-06	89.700	90.250	89.380	89.700	74.960	2,844,700
2014-01-03	89.150	90.080	88.630	89.740	74.994	3,888,500
2014-01-02	90.900	91.080	89.380	89.450	74.752	5,112,000
2013-12-31	89.870	90.790	89.520	90.730	75.821	3,083,500
2013-12-30	89.190	89.620	89.140	89.590	74.869	1,769,000
2013-12-27	88.820	89.510	88.820	89.190	74.534	1,797,400
2013-12-26	88.900	89.230	88.760	89.000	74.376	1,745,200
2013-12-24	88.340	88.740	88.190	88.690	74.116	1,042,700
2013-12-23	88.000	88.580	87.940	88.310	73.799	3,242,600
2013-12-20	86.710	87.780	86.440	87.570	73.180	6,294,500
2013-12-19	85.940	86.530	85.910	86.410	72.211	3,956,300
2013-12-18	84.300	86.120	83.550	85.990	71.860	5,332,300
2013-12-17	84.710	84.720	83.990	84.110	70.289	2,893,700
2013-12-16	83.960	84.970	83.960	84.520	70.632	3,599,000
2013-12-13	83.320	83.920	83.230	83.680	69.930	3,594,900
2013-12-12	83.780	84.280	83.210	83.300	69.612	3,574,300
2013-12-11	85.280	85.670	83.810	83.900	70.114	3,782,300
2013-12-10	85.380	85.740	85.080	85.290	71.275	2,354,200
2013-12-09	86.170	86.400	85.350	85.750	71.660	2,436,500
2013-12-06	85.590	86.090	85.350	85.930	71.810	2,666,600
2013-12-05	84.270	84.990	84.150	84.540	70.648	3,677,800

← NewerPage 54 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.