American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	46.110	47.650	45.990	47.030	38.270	10,596,200
2011-10-11	45.270	46.110	44.770	45.760	37.237	6,348,600
2011-10-10	44.450	45.490	44.450	45.450	36.985	7,589,300
2011-10-07	44.670	44.890	43.270	43.430	35.341	11,193,200
2011-10-06	43.300	44.520	42.660	44.430	36.155	10,198,000
2011-10-05	43.450	43.620	42.590	43.410	35.325	12,080,700
2011-10-04	42.510	43.560	41.300	43.430	35.194	17,890,900
2011-10-03	44.520	45.480	43.470	43.480	35.235	9,185,500
2011-09-30	46.080	46.150	44.870	44.900	36.386	7,858,200
2011-09-29	47.590	47.800	45.430	46.720	37.860	8,372,300
2011-09-28	47.450	48.030	46.450	46.470	37.658	8,672,700
2011-09-27	48.650	48.660	46.750	47.080	38.152	9,141,400
2011-09-26	46.850	47.620	45.860	47.560	38.541	8,518,700
2011-09-23	46.190	46.620	45.580	46.450	37.642	9,061,500
2011-09-22	47.250	48.120	45.840	46.630	37.788	12,460,600
2011-09-21	49.390	50.350	48.180	48.230	39.084	8,661,200
2011-09-20	48.980	49.980	48.760	49.270	39.927	6,045,100
2011-09-19	49.260	49.440	48.220	48.680	39.449	8,114,600
2011-09-16	49.630	50.180	49.450	50.120	40.616	9,312,300
2011-09-15	49.620	49.750	48.610	49.360	40.000	7,059,000
2011-09-14	48.160	49.610	47.240	48.990	39.700	7,407,100
2011-09-13	47.560	48.090	46.990	47.900	38.817	6,061,300
2011-09-12	46.340	47.630	46.130	47.460	38.460	9,713,400
2011-09-09	49.080	49.240	47.140	47.280	38.314	11,081,200
2011-09-08	49.220	50.530	49.100	49.530	40.138	7,798,200
2011-09-07	48.730	49.980	48.690	49.980	40.502	7,805,700
2011-09-06	47.250	48.170	47.130	48.060	38.946	8,360,900
2011-09-02	48.670	49.230	48.110	48.510	39.311	8,755,600
2011-09-01	49.640	49.990	49.310	49.500	40.113	10,278,400
2011-08-31	49.000	49.980	48.820	49.710	40.283	7,974,800
2011-08-30	48.370	49.060	47.630	48.660	39.433	7,456,200
2011-08-29	49.210	49.350	48.320	48.550	39.343	9,207,700
2011-08-26	47.930	48.790	47.040	48.480	39.287	7,169,500
2011-08-25	48.740	49.280	47.200	48.090	38.971	10,955,300
2011-08-24	46.420	48.240	46.230	48.080	38.963	8,589,000
2011-08-23	44.700	46.430	44.160	46.420	37.617	9,316,100
2011-08-22	45.200	45.460	44.400	44.600	36.142	7,936,200
2011-08-19	43.860	45.150	43.780	44.470	36.037	12,829,400
2011-08-18	44.300	44.440	43.650	44.280	35.883	14,953,200
2011-08-17	45.270	45.900	45.110	45.860	37.164	7,766,100
2011-08-16	45.190	45.860	44.530	44.890	36.377	8,114,700
2011-08-15	45.160	45.980	45.020	45.820	37.131	7,285,400
2011-08-12	45.920	46.740	44.620	44.890	36.377	9,956,900
2011-08-11	43.220	45.780	43.000	45.070	36.523	13,960,700
2011-08-10	44.700	45.040	42.730	42.800	34.684	16,766,100
2011-08-09	43.580	46.130	42.030	46.100	37.358	21,212,600
2011-08-08	45.850	46.770	42.780	43.040	34.878	21,466,400
2011-08-05	47.420	48.280	46.460	47.210	38.258	18,172,400
2011-08-04	48.050	48.410	46.750	46.840	37.958	13,242,700
2011-08-03	48.490	48.940	47.530	48.860	39.595	6,956,200
2011-08-02	49.390	49.970	48.500	48.520	39.319	7,069,900
2011-08-01	50.490	50.610	49.280	50.020	40.535	4,934,600
2011-07-29	50.130	50.370	49.540	50.040	40.551	6,893,900
2011-07-28	50.600	51.280	50.440	50.550	40.964	4,037,600
2011-07-27	51.240	51.260	50.410	50.480	40.907	5,804,400
2011-07-26	51.710	51.890	51.150	51.570	41.791	3,911,500
2011-07-25	51.660	52.300	51.430	51.810	41.985	3,730,400
2011-07-22	52.990	53.030	52.040	52.240	42.334	6,064,800
2011-07-21	52.230	53.280	51.920	52.580	42.609	10,794,600
2011-07-20	52.170	52.700	51.610	52.090	42.212	7,104,500

← NewerPage 64 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.