American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	74.220	74.660	74.000	74.600	62.153	3,269,100
2013-09-09	73.590	73.810	73.150	73.660	61.370	3,189,500
2013-09-06	73.920	74.020	72.400	73.350	61.111	3,369,200
2013-09-05	73.160	74.230	72.890	73.800	61.486	3,600,700
2013-09-04	72.520	73.500	72.230	73.140	60.936	2,913,300
2013-09-03	72.590	73.410	72.140	72.430	60.345	3,994,100
2013-08-30	72.150	72.240	71.470	71.910	59.912	3,779,500
2013-08-29	71.810	72.620	71.580	72.220	60.170	2,957,100
2013-08-28	71.700	72.340	71.540	72.010	59.995	2,963,200
2013-08-27	72.800	72.930	71.770	71.910	59.912	3,712,600
2013-08-26	73.760	74.470	73.430	73.610	61.328	2,372,400
2013-08-23	73.870	74.000	73.130	73.650	61.361	2,518,500
2013-08-22	73.660	74.000	73.400	73.860	61.536	2,354,900
2013-08-21	74.010	74.330	73.250	73.440	61.186	2,983,100
2013-08-20	74.410	74.670	73.800	74.270	61.878	2,900,900
2013-08-19	75.120	75.210	74.300	74.340	61.936	3,478,900
2013-08-16	74.860	75.350	74.650	75.170	62.628	4,248,200
2013-08-15	75.270	75.430	74.620	74.880	62.386	3,834,400
2013-08-14	76.040	76.430	75.750	75.880	63.219	2,945,400
2013-08-13	75.490	76.440	74.890	76.230	63.511	2,964,900
2013-08-12	75.110	75.610	74.890	75.490	62.894	2,292,600
2013-08-09	76.180	76.360	75.010	75.500	62.903	3,963,600
2013-08-08	75.790	77.270	75.480	76.190	63.478	3,293,600
2013-08-07	75.460	75.710	74.850	75.140	62.603	3,083,900
2013-08-06	75.870	76.100	75.470	75.810	63.161	2,566,000
2013-08-05	75.470	76.040	75.210	75.930	63.261	2,237,100
2013-08-02	75.620	75.730	75.000	75.690	63.061	2,485,400
2013-08-01	74.530	76.100	74.510	75.630	63.011	5,981,400
2013-07-31	75.150	75.860	73.470	73.770	61.461	10,320,700
2013-07-30	75.480	75.540	74.830	75.190	62.644	3,762,200
2013-07-29	75.160	75.360	74.330	75.060	62.536	3,249,400
2013-07-26	75.500	75.550	74.410	75.340	62.769	3,537,600
2013-07-25	75.060	75.810	75.030	75.770	63.128	4,080,300
2013-07-24	74.850	76.070	74.750	75.360	62.786	6,139,000
2013-07-23	75.030	75.180	74.360	74.410	61.995	4,113,000
2013-07-22	74.430	75.200	74.210	74.720	62.253	5,456,700
2013-07-19	73.620	74.740	73.470	74.060	61.703	8,072,500
2013-07-18	75.440	75.750	73.860	74.010	61.661	10,352,300
2013-07-17	75.350	77.450	74.620	76.800	63.986	16,305,300
2013-07-16	78.090	78.340	77.750	78.270	65.211	4,637,600
2013-07-15	78.610	78.630	77.500	77.850	64.861	4,243,300
2013-07-12	77.330	78.450	77.290	78.330	65.261	4,878,200
2013-07-11	77.540	77.620	76.560	76.940	64.102	5,715,000
2013-07-10	77.390	77.570	75.940	76.330	63.594	4,872,200
2013-07-09	77.740	77.950	77.080	77.610	64.661	3,915,200
2013-07-08	76.910	77.810	76.850	77.040	64.186	5,106,200
2013-07-05	75.310	76.370	75.120	76.310	63.578	4,501,500
2013-07-03	74.020	74.780	73.910	74.580	62.136	3,007,000
2013-07-02	75.430	76.290	74.300	74.620	62.170	5,041,200
2013-07-01	75.530	76.460	75.430	75.640	62.828	5,007,600
2013-06-28	75.010	75.330	74.330	74.760	62.097	7,964,400
2013-06-27	74.380	75.430	74.380	75.120	62.396	4,215,300
2013-06-26	73.640	74.250	73.330	73.900	61.382	4,894,200
2013-06-25	72.630	73.650	72.560	73.230	60.826	4,754,200
2013-06-24	72.570	72.840	71.680	72.010	59.813	6,293,100
2013-06-21	73.380	73.790	72.370	73.310	60.892	7,547,300
2013-06-20	73.760	74.000	72.810	72.920	60.568	5,656,500
2013-06-19	74.920	75.100	74.190	74.230	61.657	5,989,300
2013-06-18	74.080	75.470	74.030	74.980	62.280	5,714,700
2013-06-17	73.690	74.210	73.390	73.840	61.333	6,020,900

← NewerPage 56 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.