American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	84.210	85.240	83.760	84.500	70.615	3,579,700
2013-12-03	84.890	85.330	84.200	84.610	70.707	3,546,100
2013-12-02	86.020	86.530	85.160	85.290	71.275	3,620,800
2013-11-29	85.880	86.190	85.510	85.800	71.701	2,144,600
2013-11-27	85.260	85.660	84.980	85.590	71.526	2,520,000
2013-11-26	84.750	85.590	84.700	85.090	71.108	4,896,800
2013-11-25	84.320	84.760	84.080	84.590	70.690	3,657,700
2013-11-22	83.920	83.930	83.370	83.850	70.072	2,690,300
2013-11-21	82.630	84.000	82.570	83.950	70.155	4,355,200
2013-11-20	82.960	83.420	81.960	82.250	68.735	3,510,500
2013-11-19	82.380	82.880	82.270	82.460	68.910	2,775,000
2013-11-18	82.850	82.980	82.160	82.340	68.810	3,104,800
2013-11-15	83.030	83.260	82.370	82.800	69.194	4,439,700
2013-11-14	81.610	81.910	81.350	81.890	68.434	2,284,100
2013-11-13	80.570	81.470	80.220	81.440	68.058	2,828,200
2013-11-12	81.230	81.350	80.580	81.030	67.715	2,237,200
2013-11-11	81.590	81.680	81.190	81.400	68.024	2,224,200
2013-11-08	81.310	81.950	81.080	81.780	68.342	4,369,500
2013-11-07	82.330	82.600	80.880	80.920	67.623	3,485,800
2013-11-06	82.550	82.600	81.820	82.120	68.626	2,636,900
2013-11-05	81.630	82.130	81.090	81.900	68.442	2,591,400
2013-11-04	82.410	82.640	81.750	81.930	68.467	2,643,600
2013-11-01	82.120	82.640	81.790	82.160	68.659	3,358,900
2013-10-31	82.790	82.990	81.690	81.800	68.359	5,637,700
2013-10-30	83.700	83.830	82.800	83.100	69.445	3,747,800
2013-10-29	83.120	83.740	82.930	83.660	69.913	3,485,200
2013-10-28	82.720	83.140	82.030	82.760	69.161	4,566,100
2013-10-25	80.760	82.670	80.760	82.610	69.036	6,291,100
2013-10-24	80.770	81.000	80.450	80.900	67.607	3,181,800
2013-10-23	80.560	80.820	80.010	80.630	67.381	2,895,100
2013-10-22	80.770	81.170	80.430	80.870	67.581	3,300,000
2013-10-21	80.470	80.990	80.310	80.400	67.189	3,691,500
2013-10-18	80.110	80.680	79.310	80.520	67.289	7,598,200
2013-10-17	77.940	80.400	77.800	80.230	67.047	10,366,600
2013-10-16	75.640	76.750	75.450	76.320	63.779	6,468,200
2013-10-15	75.630	76.360	75.230	75.250	62.885	4,113,700
2013-10-14	75.330	76.110	75.100	76.070	63.570	3,017,200
2013-10-11	74.670	75.440	74.410	75.400	63.010	3,913,900
2013-10-10	73.190	74.670	73.010	74.660	62.392	3,769,900
2013-10-09	72.380	72.710	72.080	72.220	60.353	4,701,500
2013-10-08	73.030	73.100	72.130	72.220	60.353	3,945,800
2013-10-07	73.500	73.530	72.900	72.940	60.955	3,320,300
2013-10-04	73.880	74.330	73.610	74.310	62.099	2,883,500
2013-10-03	74.110	74.290	73.300	74.020	61.857	4,364,500
2013-10-02	75.130	75.290	74.170	74.580	62.325	4,363,400
2013-10-01	75.640	76.010	75.450	75.930	63.261	2,969,600
2013-09-30	74.970	75.850	74.640	75.520	62.919	3,330,500
2013-09-27	76.060	76.090	75.430	75.890	63.228	2,522,500
2013-09-26	76.000	77.000	75.780	76.320	63.586	2,927,000
2013-09-25	76.130	76.560	75.620	75.990	63.311	3,090,300
2013-09-24	76.390	76.940	75.960	76.070	63.378	3,020,200
2013-09-23	77.290	77.660	76.130	76.440	63.686	4,078,900
2013-09-20	77.620	77.890	77.150	77.320	64.419	10,105,500
2013-09-19	77.810	77.900	77.150	77.570	64.627	3,997,600
2013-09-18	76.990	77.810	76.540	77.640	64.686	4,136,000
2013-09-17	75.600	77.000	75.600	76.920	64.086	4,047,200
2013-09-16	76.340	76.430	75.440	75.600	62.986	4,536,200
2013-09-13	75.580	75.750	75.070	75.300	62.736	2,664,400
2013-09-12	75.290	75.610	74.970	75.290	62.728	2,502,200
2013-09-11	74.700	75.220	74.400	75.180	62.636	3,297,900

← NewerPage 55 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.