American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	57.980	58.090	57.210	57.370	47.021	5,107,700
2012-04-03	57.890	58.500	57.750	58.390	47.857	5,782,800
2012-04-02	57.900	58.330	57.470	58.010	47.381	6,674,200
2012-03-30	58.180	58.310	57.540	57.860	47.259	5,779,700
2012-03-29	58.280	58.440	57.240	57.890	47.283	7,397,600
2012-03-28	58.380	59.260	58.380	59.060	48.239	7,925,900
2012-03-27	59.000	59.180	58.210	58.220	47.553	5,683,000
2012-03-26	57.750	58.750	57.600	58.660	47.912	6,341,600
2012-03-23	57.280	57.530	56.870	57.250	46.761	4,420,500
2012-03-22	56.780	57.550	56.450	57.290	46.793	6,047,600
2012-03-21	57.080	57.500	56.910	57.050	46.597	6,034,100
2012-03-20	56.720	57.240	56.530	56.910	46.483	5,450,400
2012-03-19	56.600	57.500	56.410	57.270	46.777	5,605,000
2012-03-16	57.310	57.380	56.430	56.550	46.189	11,287,500
2012-03-15	56.060	56.760	55.660	56.720	46.328	7,985,300
2012-03-14	54.660	56.280	54.460	56.150	45.862	12,001,900
2012-03-13	53.170	54.250	52.750	54.250	44.310	6,954,000
2012-03-12	53.200	53.240	52.510	52.770	43.101	3,983,200
2012-03-09	53.030	53.470	52.810	53.200	43.453	4,329,800
2012-03-08	52.740	53.090	52.490	52.950	43.249	4,341,000
2012-03-07	51.840	52.410	51.760	52.270	42.693	5,116,100
2012-03-06	52.420	52.540	51.540	51.740	42.260	6,109,800
2012-03-05	52.650	53.010	52.310	52.970	43.265	6,074,700
2012-03-02	53.560	53.580	52.830	52.990	43.281	4,751,300
2012-03-01	53.030	53.880	52.930	53.570	43.755	5,398,900
2012-02-29	53.460	53.840	52.570	52.890	43.200	10,159,700
2012-02-28	53.570	53.970	53.070	53.760	43.910	7,067,600
2012-02-27	52.930	54.450	52.620	54.180	44.253	6,781,500
2012-02-24	52.930	53.420	52.790	53.330	43.559	4,985,300
2012-02-23	52.790	53.030	52.460	52.670	43.020	4,345,900
2012-02-22	52.770	53.090	52.710	52.790	43.118	4,829,500
2012-02-21	52.720	52.990	52.530	52.850	43.167	5,082,700
2012-02-17	53.310	53.310	52.680	52.860	43.175	5,158,000
2012-02-16	51.540	53.030	51.500	52.870	43.183	8,042,800
2012-02-15	52.420	52.420	51.380	51.520	42.081	5,480,500
2012-02-14	52.020	52.170	51.500	51.960	42.440	4,794,700
2012-02-13	52.240	52.300	51.850	52.070	42.530	3,631,800
2012-02-10	51.820	52.200	51.530	51.810	42.317	4,077,400
2012-02-09	51.850	52.600	51.830	52.310	42.726	7,259,300
2012-02-08	51.840	52.090	51.420	51.640	42.179	6,073,300
2012-02-07	51.530	52.610	51.530	52.130	42.579	5,944,800
2012-02-06	51.880	52.120	51.360	51.810	42.317	5,664,300
2012-02-03	51.850	52.450	51.780	52.250	42.677	8,171,900
2012-02-02	50.720	51.430	50.600	51.160	41.786	6,457,200
2012-02-01	50.370	50.940	50.270	50.620	41.345	6,105,800
2012-01-31	49.500	50.190	49.170	50.140	40.953	6,896,300
2012-01-30	49.430	49.460	48.900	49.120	40.120	5,490,100
2012-01-27	49.670	50.280	49.670	49.850	40.717	5,398,100
2012-01-26	50.370	50.680	49.720	49.980	40.823	6,221,000
2012-01-25	49.400	50.500	49.250	50.170	40.978	6,667,400
2012-01-24	49.100	49.600	48.900	49.230	40.210	5,475,800
2012-01-23	50.020	50.640	49.240	49.440	40.382	7,326,800
2012-01-20	49.130	50.080	48.840	50.040	40.872	12,745,800
2012-01-19	50.710	51.000	50.460	50.950	41.615	6,423,200
2012-01-18	50.130	50.970	49.950	50.560	41.296	7,301,300
2012-01-17	49.590	50.450	49.590	50.220	41.019	6,533,900
2012-01-13	49.130	49.800	48.820	49.760	40.643	5,741,700
2012-01-12	49.190	49.690	48.950	49.650	40.553	5,693,400
2012-01-11	48.450	49.080	48.200	48.950	39.981	4,497,700
2012-01-10	48.960	49.120	48.280	48.670	39.753	6,838,600

← NewerPage 62 of 79 · 4,734 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.