American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	56.890	57.410	56.820	57.400	47.371	5,641,700
2012-12-19	57.420	57.690	56.740	56.790	46.868	6,768,200
2012-12-18	57.750	58.220	57.610	57.820	47.718	7,184,000
2012-12-17	56.900	57.350	56.790	57.270	47.264	5,799,100
2012-12-14	57.510	57.650	56.510	56.650	46.752	5,063,200
2012-12-13	57.660	58.000	57.500	57.720	47.635	4,725,900
2012-12-12	57.350	58.350	57.180	57.670	47.594	5,941,700
2012-12-11	57.000	57.590	56.920	57.060	47.090	4,342,800
2012-12-10	56.670	56.950	56.420	56.750	46.835	3,784,000
2012-12-07	56.250	56.640	56.200	56.610	46.719	3,689,200
2012-12-06	56.300	56.330	55.880	56.120	46.315	3,854,400
2012-12-05	55.890	56.660	55.750	56.400	46.546	5,667,500
2012-12-04	55.900	56.190	55.470	55.840	46.084	3,912,300
2012-12-03	56.090	56.530	55.930	55.990	46.207	4,954,600
2012-11-30	55.860	56.090	55.710	55.900	46.133	5,716,100
2012-11-29	55.750	56.260	55.520	55.920	46.150	4,587,700
2012-11-28	54.160	55.600	54.160	55.510	45.811	7,216,000
2012-11-27	55.460	55.720	54.350	54.440	44.928	9,897,200
2012-11-26	56.250	56.340	55.470	55.690	45.960	5,183,600
2012-11-23	56.190	56.550	56.090	56.510	46.636	1,487,600
2012-11-21	55.970	56.170	55.800	55.980	46.199	3,461,400
2012-11-20	55.090	55.880	54.920	55.860	46.100	4,039,400
2012-11-19	54.810	55.270	54.680	55.230	45.580	7,380,300
2012-11-16	53.590	54.570	53.580	54.300	44.813	6,563,200
2012-11-15	53.590	53.950	53.020	53.640	44.268	4,753,100
2012-11-14	54.760	55.000	53.470	53.650	44.276	5,839,400
2012-11-13	55.060	55.520	54.710	54.740	45.176	4,567,600
2012-11-12	56.000	56.100	55.330	55.520	45.819	3,291,800
2012-11-09	55.600	56.370	55.520	55.830	46.075	4,701,100
2012-11-08	55.600	56.290	55.500	55.560	45.852	4,532,000
2012-11-07	56.630	56.630	55.270	55.570	45.861	7,765,500
2012-11-06	56.540	57.480	56.470	57.190	47.198	5,092,900
2012-11-05	56.210	56.490	55.850	56.360	46.513	3,748,300
2012-11-02	57.390	57.430	56.620	56.710	46.802	6,106,600
2012-11-01	56.150	57.120	55.990	56.850	46.917	6,967,100
2012-10-31	55.960	56.060	55.370	55.970	46.191	5,706,700
2012-10-26	55.480	56.090	55.330	55.750	46.009	5,576,000
2012-10-25	55.550	55.670	54.950	55.440	45.753	3,648,400
2012-10-24	55.610	55.950	55.080	55.230	45.580	5,726,800
2012-10-23	56.190	56.270	55.360	55.380	45.704	8,745,800
2012-10-22	56.760	57.100	56.220	56.740	46.826	5,003,200
2012-10-19	57.650	57.700	56.510	56.860	46.925	8,126,600
2012-10-18	58.830	58.970	57.380	57.610	47.544	9,677,100
2012-10-17	58.910	59.400	58.660	59.370	48.997	5,457,500
2012-10-16	57.890	58.720	57.890	58.630	48.386	4,523,800
2012-10-15	57.780	57.980	57.320	57.590	47.528	5,762,200
2012-10-12	58.340	58.500	57.460	57.890	47.775	4,401,400
2012-10-11	58.300	58.600	58.150	58.470	48.254	3,889,700
2012-10-10	58.410	58.690	57.760	57.970	47.841	3,936,100
2012-10-09	58.880	59.000	58.110	58.240	48.064	4,294,700
2012-10-08	58.490	58.890	58.340	58.820	48.543	3,231,400
2012-10-05	58.660	58.730	58.180	58.560	48.328	4,761,600
2012-10-04	57.800	58.670	57.630	58.370	48.171	3,811,300
2012-10-03	57.160	57.560	56.850	57.400	47.371	4,539,900
2012-10-02	57.990	58.230	56.960	57.180	47.024	4,481,800
2012-10-01	57.180	58.390	57.180	57.730	47.477	4,868,500
2012-09-28	56.460	57.210	56.150	56.860	46.761	5,443,400
2012-09-27	56.660	56.820	56.050	56.570	46.523	6,122,500
2012-09-26	57.140	57.230	56.060	56.140	46.169	5,198,300
2012-09-25	57.800	58.270	57.100	57.130	46.983	4,880,400

← NewerPage 59 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.