American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	56.400	56.770	55.680	56.690	46.463	4,012,000
2012-06-27	56.340	56.960	56.280	56.880	46.619	3,281,700
2012-06-26	56.010	56.340	55.600	56.110	45.988	4,095,300
2012-06-25	56.290	56.520	55.780	56.050	45.939	4,025,700
2012-06-22	56.810	57.100	56.410	56.790	46.545	6,264,700
2012-06-21	57.590	57.870	56.220	56.320	46.160	4,811,300
2012-06-20	57.120	57.870	56.910	57.440	47.078	5,206,200
2012-06-19	56.190	57.160	56.070	56.940	46.668	4,817,000
2012-06-18	56.090	56.300	55.550	55.850	45.775	4,635,400
2012-06-15	55.480	56.330	55.110	56.280	46.127	8,145,300
2012-06-14	55.110	55.270	54.470	55.050	45.119	6,999,900
2012-06-13	56.150	56.500	54.870	55.100	45.160	6,096,300
2012-06-12	55.160	56.540	55.000	56.480	46.291	7,007,400
2012-06-11	56.460	56.610	55.050	55.100	45.160	5,173,500
2012-06-08	55.130	55.860	54.840	55.860	45.783	4,001,200
2012-06-07	56.060	56.370	55.110	55.240	45.275	5,340,500
2012-06-06	54.610	55.380	54.230	55.380	45.390	5,329,500
2012-06-05	53.460	54.100	53.240	53.980	44.242	6,156,300
2012-06-04	53.470	54.110	53.200	53.510	43.857	6,101,900
2012-06-01	54.620	55.320	53.180	53.430	43.792	8,749,200
2012-05-31	55.580	56.160	55.020	55.830	45.759	5,433,700
2012-05-30	55.840	55.990	55.280	55.460	45.455	5,272,000
2012-05-29	56.250	56.780	55.940	56.560	46.357	4,128,600
2012-05-25	56.280	56.360	55.620	55.810	45.742	3,264,300
2012-05-24	55.990	56.360	55.690	56.340	46.177	4,486,100
2012-05-23	55.820	56.100	54.800	55.970	45.873	6,549,800
2012-05-22	56.480	57.240	56.040	56.350	46.185	5,858,600
2012-05-21	55.820	56.520	55.560	56.330	46.168	4,568,600
2012-05-18	55.740	55.840	55.050	55.400	45.406	8,783,700
2012-05-17	57.370	57.430	55.620	55.650	45.611	8,427,200
2012-05-16	58.340	58.790	57.350	57.390	47.037	5,261,800
2012-05-15	58.420	58.870	57.780	57.940	47.488	5,089,500
2012-05-14	59.020	59.440	58.380	58.420	47.881	5,653,900
2012-05-11	59.170	60.070	59.000	59.640	48.881	4,185,600
2012-05-10	59.870	59.950	59.270	59.420	48.701	4,137,300
2012-05-09	59.170	59.990	58.930	59.460	48.734	7,830,700
2012-05-08	59.860	60.200	59.160	59.890	49.086	6,122,200
2012-05-07	60.060	60.650	59.910	60.100	49.258	4,409,300
2012-05-04	60.680	60.710	60.040	60.100	49.258	6,152,100
2012-05-03	61.130	61.330	60.380	60.860	49.881	6,919,500
2012-05-02	60.500	61.420	60.330	61.050	50.037	8,132,000
2012-05-01	59.950	61.170	59.670	60.970	49.971	10,332,800
2012-04-30	60.050	60.310	59.750	60.210	49.348	7,902,500
2012-04-27	59.850	60.960	59.830	60.170	49.316	13,975,100
2012-04-26	58.850	59.720	58.750	59.590	48.840	6,168,400
2012-04-25	57.940	59.000	57.830	58.910	48.283	8,184,700
2012-04-24	57.240	57.760	57.090	57.630	47.234	5,401,100
2012-04-23	56.960	57.390	56.500	57.320	46.980	6,168,200
2012-04-20	57.520	57.810	57.180	57.450	47.086	7,844,600
2012-04-19	57.720	58.310	57.100	57.570	47.185	7,207,800
2012-04-18	58.160	58.700	57.950	58.040	47.570	5,669,900
2012-04-17	57.960	58.390	57.650	58.180	47.685	5,197,600
2012-04-16	57.730	58.060	57.060	57.830	47.398	6,443,700
2012-04-13	58.010	58.090	57.180	57.280	46.947	5,574,900
2012-04-12	57.040	58.070	56.730	58.040	47.570	4,881,200
2012-04-11	56.800	57.160	56.650	56.950	46.677	6,449,700
2012-04-10	57.100	57.590	56.140	56.180	46.045	6,739,600
2012-04-09	57.220	57.370	56.820	57.160	46.849	4,259,500
2012-04-05	57.230	58.200	57.210	58.100	47.619	4,411,800
2012-04-04	57.980	58.090	57.210	57.370	47.021	5,107,700

← NewerPage 61 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.