American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	74.790	74.980	72.720	72.970	60.610	8,451,000
2013-06-13	74.460	75.260	73.790	75.210	62.471	6,738,900
2013-06-12	76.940	77.000	74.680	74.720	62.064	7,057,200
2013-06-11	77.610	77.850	76.500	76.520	63.559	5,442,800
2013-06-10	77.980	78.610	77.690	78.280	65.021	4,035,100
2013-06-07	76.680	78.120	76.450	78.040	64.821	6,826,100
2013-06-06	74.750	76.250	74.640	76.240	63.326	5,455,600
2013-06-05	75.980	76.280	74.640	74.760	62.097	6,267,300
2013-06-04	76.500	77.240	75.960	76.060	63.177	5,667,700
2013-06-03	75.890	76.670	75.630	76.470	63.517	6,777,800
2013-05-31	76.130	77.390	75.710	75.710	62.886	7,187,700
2013-05-30	76.020	76.900	75.920	76.140	63.243	5,417,400
2013-05-29	75.800	76.650	75.390	75.830	62.986	5,679,200
2013-05-28	75.910	77.120	75.890	76.160	63.260	7,341,400
2013-05-24	74.090	75.350	73.980	75.270	62.520	5,564,000
2013-05-23	73.880	74.990	73.610	74.690	62.039	7,985,100
2013-05-22	75.430	77.010	74.280	74.440	61.831	12,449,000
2013-05-21	74.470	75.460	74.400	75.110	62.388	5,130,200
2013-05-20	73.310	74.540	73.220	74.400	61.798	5,345,300
2013-05-17	72.280	73.380	72.260	73.320	60.901	4,866,500
2013-05-16	72.610	72.950	72.130	72.230	59.995	3,861,500
2013-05-15	71.330	73.040	71.330	72.780	60.452	5,215,300
2013-05-14	69.950	71.610	69.850	71.510	59.397	6,114,300
2013-05-13	70.090	70.210	69.340	69.790	57.969	5,139,300
2013-05-10	70.160	70.250	69.650	70.080	58.210	3,543,100
2013-05-09	70.250	70.510	69.710	70.210	58.318	3,754,900
2013-05-08	69.920	70.420	69.570	70.310	58.401	3,587,500
2013-05-07	70.070	70.460	69.960	70.240	58.342	4,374,900
2013-05-06	70.220	70.580	69.950	70.060	58.193	4,685,300
2013-05-03	69.920	71.090	69.900	70.230	58.334	6,986,600
2013-05-02	68.430	69.470	68.370	69.380	57.628	3,575,900
2013-05-01	68.250	68.850	68.160	68.280	56.714	3,767,300
2013-04-30	67.880	68.480	67.600	68.410	56.822	4,685,400
2013-04-29	68.010	68.200	67.610	67.630	56.175	2,931,000
2013-04-26	68.120	68.400	67.570	67.750	56.274	4,355,300
2013-04-25	67.750	69.050	67.640	68.130	56.590	5,834,100
2013-04-24	67.410	67.620	67.040	67.420	56.000	4,077,700
2013-04-23	66.810	67.540	66.640	67.450	56.025	4,779,900
2013-04-22	67.120	67.250	66.250	66.660	55.369	5,791,500
2013-04-19	65.330	67.250	65.330	67.240	55.851	8,461,600
2013-04-18	64.040	65.890	63.640	65.040	54.023	10,457,800
2013-04-17	64.120	64.310	63.430	64.130	53.267	6,925,000
2013-04-16	64.500	65.050	64.270	64.590	53.649	6,198,900
2013-04-15	65.530	65.600	64.090	64.100	53.242	7,008,600
2013-04-12	65.460	65.850	65.180	65.680	54.555	3,967,600
2013-04-11	65.470	65.930	65.200	65.740	54.605	6,357,700
2013-04-10	65.450	65.580	65.360	65.400	54.322	7,882,100
2013-04-09	65.640	65.680	65.150	65.220	54.173	4,882,200
2013-04-08	65.560	65.780	65.130	65.600	54.488	4,662,200
2013-04-05	65.770	65.800	64.770	65.300	54.239	6,898,300
2013-04-04	66.420	66.960	66.300	66.730	55.427	3,633,900
2013-04-03	67.660	67.690	66.040	66.250	55.028	5,102,000
2013-04-02	67.380	67.760	67.100	67.640	56.017	3,921,600
2013-04-01	67.420	67.750	67.010	67.260	55.702	3,012,600
2013-03-28	67.310	67.480	67.000	67.460	55.868	4,354,300
2013-03-27	66.600	67.260	66.600	67.150	55.611	2,905,000
2013-03-26	66.400	67.240	66.370	67.170	55.627	4,295,600
2013-03-25	66.590	66.770	65.820	66.100	54.741	6,599,300
2013-03-22	65.590	66.350	65.540	66.220	54.841	3,860,600
2013-03-21	65.830	65.990	65.250	65.410	54.170	3,600,100

← NewerPage 57 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.