American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	65.450	66.140	65.450	66.000	54.659	4,137,800
2013-03-19	65.990	66.140	64.800	65.130	53.938	4,587,400
2013-03-18	65.060	66.130	64.760	65.780	54.476	4,880,300
2013-03-15	65.640	66.430	65.340	66.090	54.733	10,265,700
2013-03-14	65.420	65.750	65.290	65.380	54.145	3,760,100
2013-03-13	65.240	65.600	65.120	65.300	54.079	4,203,900
2013-03-12	65.630	65.790	65.060	65.290	54.071	5,303,700
2013-03-11	64.730	65.620	64.710	65.500	54.244	5,307,700
2013-03-08	64.660	64.760	63.670	64.700	53.582	5,810,000
2013-03-07	64.730	64.880	64.140	64.560	53.466	4,446,500
2013-03-06	64.410	64.940	64.350	64.650	53.541	5,780,900
2013-03-05	63.260	64.420	63.060	64.120	53.102	7,315,900
2013-03-04	62.220	63.000	62.040	62.890	52.083	4,687,900
2013-03-01	61.840	62.490	61.510	62.370	51.652	5,265,100
2013-02-28	62.430	62.650	61.880	62.150	51.470	5,366,500
2013-02-27	61.730	62.600	61.630	62.500	51.760	4,755,400
2013-02-26	62.060	62.180	61.550	61.920	51.280	5,938,100
2013-02-25	62.770	63.000	61.990	62.020	51.362	8,624,700
2013-02-22	61.860	62.580	61.790	62.570	51.818	5,197,100
2013-02-21	61.870	62.000	61.140	61.540	50.965	5,287,500
2013-02-20	62.060	62.470	61.870	61.910	51.271	5,532,700
2013-02-19	61.670	62.400	61.670	62.280	51.578	3,598,900
2013-02-15	62.570	62.680	61.430	61.690	51.089	5,354,400
2013-02-14	62.080	62.650	61.830	62.340	51.627	4,432,600
2013-02-13	62.450	62.760	61.890	62.100	51.429	3,409,000
2013-02-12	62.090	62.560	61.950	62.200	51.512	4,255,200
2013-02-11	61.700	62.050	61.360	61.980	51.329	3,436,100
2013-02-08	62.060	62.330	61.480	61.800	51.180	6,734,900
2013-02-07	60.560	62.340	60.550	62.140	51.462	11,977,900
2013-02-06	59.930	60.810	59.930	60.560	50.153	6,304,600
2013-02-05	59.780	60.900	59.680	60.660	50.236	6,394,000
2013-02-04	59.460	59.740	59.210	59.410	49.201	4,618,600
2013-02-01	59.330	60.120	59.300	59.910	49.615	6,036,400
2013-01-31	59.370	59.820	58.810	58.810	48.704	5,940,900
2013-01-30	59.240	59.670	59.160	59.330	49.135	5,894,100
2013-01-29	59.080	59.570	58.950	59.450	49.234	5,533,100
2013-01-28	59.360	59.550	58.700	59.070	48.919	5,216,200
2013-01-25	59.570	59.700	59.190	59.500	49.275	4,124,000
2013-01-24	59.140	59.510	59.010	59.300	49.110	5,430,800
2013-01-23	59.220	59.290	58.800	58.930	48.803	6,265,300
2013-01-22	59.620	59.900	59.010	59.400	49.193	7,228,400
2013-01-18	59.870	60.280	58.900	59.780	49.507	9,935,600
2013-01-17	61.100	61.200	60.580	60.740	50.302	4,684,200
2013-01-16	60.820	60.850	60.480	60.620	50.203	4,020,900
2013-01-15	60.150	60.840	60.030	60.760	50.319	6,399,000
2013-01-14	60.780	61.390	60.710	61.210	50.692	5,176,600
2013-01-11	60.500	61.970	60.310	61.240	50.716	10,492,500
2013-01-10	60.440	60.790	60.090	60.790	50.344	6,545,300
2013-01-09	60.420	60.900	60.150	60.260	49.905	5,885,600
2013-01-08	59.680	60.320	59.530	60.200	49.855	4,960,900
2013-01-07	59.280	59.990	59.280	59.860	49.574	3,859,400
2013-01-04	59.080	59.660	58.460	59.610	49.367	4,017,200
2013-01-03	58.800	59.260	58.630	59.000	48.861	5,017,000
2013-01-02	58.330	58.950	58.310	58.750	48.654	6,091,400
2012-12-31	56.470	57.490	56.240	57.480	47.437	5,604,600
2012-12-28	56.440	57.040	56.370	56.670	46.769	4,094,000
2012-12-27	57.160	57.250	55.880	56.690	46.785	5,292,300
2012-12-26	57.620	57.710	57.060	57.130	47.148	3,389,200
2012-12-24	57.550	57.940	57.440	57.530	47.478	2,192,800
2012-12-21	57.190	57.810	56.360	57.650	47.577	11,464,700

← NewerPage 58 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.