American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	57.560	57.840	57.410	57.670	47.427	5,400,400
2012-09-21	58.450	58.580	57.860	57.860	47.584	6,982,700
2012-09-20	58.400	58.830	58.040	58.340	47.978	5,912,500
2012-09-19	58.630	59.040	58.520	58.670	48.250	3,433,800
2012-09-18	58.930	58.990	58.570	58.670	48.250	5,015,900
2012-09-17	59.250	59.370	59.020	59.180	48.669	4,176,900
2012-09-14	59.240	59.300	58.850	59.270	48.743	6,604,500
2012-09-13	57.390	59.290	57.250	59.050	48.562	7,827,700
2012-09-12	57.180	57.770	57.020	57.270	47.098	4,390,800
2012-09-11	57.290	57.480	56.800	57.230	47.065	4,816,100
2012-09-10	57.890	58.030	57.470	57.520	47.304	3,546,000
2012-09-07	57.360	57.850	57.070	57.730	47.477	3,894,400
2012-09-06	57.520	58.000	57.230	57.410	47.213	7,405,400
2012-09-05	58.410	58.590	57.010	57.190	47.033	6,867,300
2012-09-04	58.310	58.860	57.960	58.610	48.200	4,470,100
2012-08-31	57.550	58.440	57.050	58.300	47.945	4,736,000
2012-08-30	57.210	57.460	56.620	57.170	47.016	3,382,900
2012-08-29	57.590	57.760	57.180	57.420	47.222	3,162,900
2012-08-28	57.180	57.810	56.960	57.560	47.337	2,576,000
2012-08-27	57.600	57.860	57.200	57.420	47.222	3,731,900
2012-08-24	56.420	57.600	56.300	57.490	47.279	4,224,900
2012-08-23	56.600	56.800	56.360	56.420	46.399	3,693,100
2012-08-22	56.540	57.070	56.380	56.820	46.728	4,378,200
2012-08-21	57.000	57.150	56.460	56.600	46.547	5,365,100
2012-08-20	57.370	57.370	56.630	56.900	46.794	5,034,000
2012-08-17	57.510	57.670	57.080	57.590	47.362	3,750,000
2012-08-16	56.740	57.540	56.660	57.370	47.181	5,131,000
2012-08-15	56.070	56.900	55.950	56.660	46.597	3,258,500
2012-08-14	56.370	56.780	55.950	56.080	46.120	2,871,000
2012-08-13	55.770	56.240	55.370	56.130	46.161	3,783,700
2012-08-10	56.220	56.300	55.400	55.850	45.931	6,776,900
2012-08-09	57.550	57.670	56.290	56.470	46.440	6,595,900
2012-08-08	57.530	58.380	57.360	57.910	47.625	4,531,900
2012-08-07	57.380	58.140	57.370	57.640	47.403	4,096,000
2012-08-06	57.810	57.980	57.080	57.100	46.959	4,254,100
2012-08-03	57.200	57.790	57.000	57.610	47.378	4,633,800
2012-08-02	56.380	56.710	55.890	56.490	46.457	4,880,100
2012-08-01	57.520	57.860	56.750	56.800	46.712	4,668,200
2012-07-31	58.190	58.340	57.220	57.710	47.460	5,307,500
2012-07-30	58.530	59.070	58.200	58.290	47.937	5,616,700
2012-07-27	58.060	58.780	57.440	58.530	48.135	5,309,200
2012-07-26	56.870	57.870	56.610	57.760	47.501	7,455,000
2012-07-25	55.820	56.280	55.300	56.050	46.095	5,222,600
2012-07-24	55.710	55.920	55.050	55.630	45.750	6,563,200
2012-07-23	54.730	55.960	54.350	55.730	45.832	5,926,900
2012-07-20	55.920	56.500	55.620	55.810	45.898	5,108,400
2012-07-19	57.660	57.660	55.310	56.230	46.243	13,371,100
2012-07-18	58.290	58.970	58.120	58.290	47.937	5,317,600
2012-07-17	59.220	59.220	57.670	58.680	48.258	4,346,200
2012-07-16	58.060	58.950	57.700	58.640	48.225	6,608,800
2012-07-13	57.020	57.970	56.960	57.930	47.641	5,009,100
2012-07-12	57.470	57.500	56.560	56.930	46.819	6,215,400
2012-07-11	58.290	58.290	57.460	58.080	47.764	5,591,800
2012-07-10	59.040	59.690	58.130	58.390	48.019	5,339,900
2012-07-09	58.490	58.610	58.010	58.410	48.036	3,642,500
2012-07-06	58.540	59.070	58.380	58.630	48.217	3,061,200
2012-07-05	59.140	59.730	58.720	59.250	48.727	3,788,900
2012-07-03	58.720	59.460	58.550	59.410	48.858	2,280,200
2012-07-02	58.510	59.110	58.360	59.050	48.398	4,257,600
2012-06-29	57.650	58.210	57.630	58.210	47.709	5,334,800

← NewerPage 60 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.