American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	48.320	48.700	48.120	48.390	39.524	5,273,000
2012-01-06	48.870	48.970	48.050	48.270	39.426	4,894,300
2012-01-05	47.840	49.250	47.700	48.800	39.859	6,095,100
2012-01-04	48.020	48.380	47.400	48.240	39.401	4,847,600
2012-01-03	48.300	48.960	48.140	48.390	39.377	6,955,400
2011-12-30	47.650	47.690	47.160	47.170	38.384	3,333,000
2011-12-29	47.170	47.570	46.990	47.520	38.669	2,898,500
2011-12-28	47.730	47.800	46.840	46.970	38.221	3,829,800
2011-12-27	47.960	48.170	47.600	47.660	38.783	2,660,800
2011-12-23	47.730	47.960	47.360	47.950	39.019	3,125,600
2011-12-22	47.740	48.000	47.290	47.630	38.759	5,872,000
2011-12-21	48.120	48.490	47.230	47.490	38.645	6,236,400
2011-12-20	46.690	48.100	46.630	47.920	38.995	7,589,100
2011-12-19	46.870	47.080	45.890	46.040	37.465	5,271,000
2011-12-16	46.840	47.370	46.640	46.880	38.148	11,976,000
2011-12-15	47.620	47.720	46.340	46.420	37.774	7,172,700
2011-12-14	46.840	47.490	46.810	47.080	38.311	6,965,700
2011-12-13	48.570	48.640	46.940	47.390	38.563	7,377,000
2011-12-12	48.190	48.260	47.410	47.890	38.970	5,167,900
2011-12-09	48.540	49.040	48.140	48.800	39.711	7,020,100
2011-12-08	48.830	49.010	47.630	47.810	38.905	6,940,400
2011-12-07	48.170	49.390	47.670	49.160	40.004	6,523,000
2011-12-06	48.880	48.980	48.420	48.560	39.515	5,531,600
2011-12-05	49.160	49.310	48.360	48.780	39.694	6,106,600
2011-12-02	48.340	49.020	48.140	48.230	39.247	7,006,700
2011-12-01	47.700	48.090	47.380	47.790	38.889	6,534,000
2011-11-30	47.110	48.070	46.800	48.040	39.092	12,252,500
2011-11-29	46.150	46.260	45.490	45.550	37.066	6,688,600
2011-11-28	46.070	46.560	45.550	46.010	37.440	9,046,300
2011-11-25	44.860	45.400	44.700	45.000	36.618	2,748,000
2011-11-23	45.500	45.690	44.950	45.100	36.700	7,220,000
2011-11-22	46.010	46.310	45.530	46.000	37.432	5,975,000
2011-11-21	46.150	46.390	45.500	46.060	37.481	8,207,400
2011-11-18	46.950	47.100	46.380	46.880	38.148	5,316,200
2011-11-17	48.030	48.210	46.360	46.700	38.002	9,222,800
2011-11-16	49.290	49.520	48.010	48.120	39.157	7,570,000
2011-11-15	49.230	50.390	49.020	49.950	40.646	5,465,800
2011-11-14	49.790	50.110	49.040	49.450	40.240	4,319,800
2011-11-11	49.970	50.580	49.720	50.370	40.988	5,314,300
2011-11-10	49.850	49.940	48.730	49.090	39.947	6,265,800
2011-11-09	50.390	50.640	49.050	49.210	40.044	8,037,800
2011-11-08	51.560	51.600	50.700	51.340	41.778	6,586,400
2011-11-07	50.870	51.330	50.280	51.250	41.704	4,458,000
2011-11-04	51.270	51.420	50.510	51.180	41.647	5,287,800
2011-11-03	50.780	51.820	50.050	51.680	42.054	7,777,000
2011-11-02	49.870	50.860	49.740	50.320	40.948	7,349,200
2011-11-01	49.580	50.130	48.910	48.990	39.865	9,820,100
2011-10-31	51.320	52.040	50.590	50.620	41.192	8,020,300
2011-10-28	51.480	52.210	51.410	52.100	42.396	7,379,700
2011-10-27	51.570	52.350	51.060	52.060	42.363	12,093,600
2011-10-26	50.000	50.840	49.420	50.450	41.053	10,908,300
2011-10-25	49.510	50.300	49.240	49.420	40.215	12,728,700
2011-10-24	48.320	50.240	48.320	49.920	40.622	11,165,700
2011-10-21	46.860	48.470	46.860	48.460	39.434	14,151,400
2011-10-20	45.500	46.290	44.690	46.190	37.587	12,221,800
2011-10-19	46.710	46.990	46.010	46.130	37.538	9,097,500
2011-10-18	45.210	47.040	45.000	46.680	37.985	9,095,700
2011-10-17	45.870	46.150	45.020	45.120	36.716	7,611,400
2011-10-14	47.180	47.220	44.980	46.100	37.514	9,612,300
2011-10-13	46.400	46.710	45.910	46.330	37.701	7,283,900

← NewerPage 63 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.