American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	51.740	52.620	51.190	51.810	41.985	8,132,900
2011-07-18	51.500	51.670	50.540	51.330	41.596	5,099,300
2011-07-15	51.600	52.080	51.020	51.810	41.985	6,399,900
2011-07-14	52.240	52.430	51.300	51.380	41.637	6,636,900
2011-07-13	52.570	53.100	51.880	51.950	42.099	6,654,800
2011-07-12	52.920	53.360	52.380	52.400	42.463	6,905,700
2011-07-11	52.500	52.860	52.110	52.270	42.358	5,342,400
2011-07-08	52.950	53.100	52.560	53.070	43.006	5,228,100
2011-07-07	52.780	53.800	52.740	53.590	43.428	5,951,700
2011-07-06	52.210	52.860	51.820	52.760	42.755	5,926,100
2011-07-05	52.270	52.630	52.230	52.330	42.407	5,406,900
2011-07-01	51.690	52.500	51.570	52.340	42.415	6,348,500
2011-06-30	50.970	51.820	50.170	51.700	41.896	7,579,000
2011-06-29	49.840	51.040	49.300	50.920	41.264	9,854,600
2011-06-28	49.670	49.990	49.410	49.820	40.227	5,472,200
2011-06-27	48.490	49.780	48.370	49.540	40.001	5,625,900
2011-06-24	49.300	49.360	48.300	48.340	39.032	10,193,300
2011-06-23	49.350	49.470	48.500	49.210	39.734	7,319,700
2011-06-22	49.550	50.150	49.110	49.850	40.251	7,043,900
2011-06-21	49.020	49.690	48.710	49.550	40.009	5,373,400
2011-06-20	48.350	49.350	48.150	48.880	39.468	4,944,700
2011-06-17	48.680	48.760	48.080	48.500	39.161	8,339,200
2011-06-16	47.250	48.530	46.920	48.410	39.088	9,019,300
2011-06-15	47.940	47.940	46.960	47.280	38.176	8,333,200
2011-06-14	48.540	49.140	48.040	48.150	38.878	6,280,200
2011-06-13	47.960	48.310	47.620	48.240	38.951	5,723,900
2011-06-10	48.200	48.290	47.330	47.740	38.547	6,807,700
2011-06-09	48.020	49.010	47.910	48.330	39.024	6,992,500
2011-06-08	48.830	49.300	47.930	48.100	38.838	7,859,800
2011-06-07	49.050	49.380	48.680	48.890	39.476	5,502,700
2011-06-06	49.130	49.330	48.430	48.780	39.387	6,652,100
2011-06-03	49.450	49.840	49.040	49.280	39.791	5,472,300
2011-06-02	49.990	50.460	49.480	50.090	40.445	6,676,700
2011-06-01	51.310	51.330	49.870	49.910	40.299	8,085,100
2011-05-31	51.390	51.700	51.070	51.600	41.664	4,978,400
2011-05-27	50.830	51.230	50.700	51.130	41.284	3,169,500
2011-05-26	50.150	50.910	50.130	50.680	40.921	6,090,200
2011-05-25	50.440	50.690	49.790	50.410	40.703	5,734,400
2011-05-24	51.150	51.380	50.480	50.560	40.824	8,052,600
2011-05-23	50.740	51.260	50.440	51.120	41.276	6,473,500
2011-05-20	51.750	51.970	51.050	51.190	41.333	7,397,800
2011-05-19	51.190	51.930	51.100	51.820	41.842	6,946,400
2011-05-18	50.790	51.100	50.550	51.060	41.228	7,235,600
2011-05-17	49.940	50.800	49.750	50.760	40.986	7,688,800
2011-05-16	49.420	50.610	49.170	50.070	40.429	7,249,400
2011-05-13	49.770	49.990	49.300	49.490	39.960	8,195,300
2011-05-12	49.790	49.800	49.220	49.540	40.001	7,900,000
2011-05-11	50.140	50.200	49.740	49.830	40.235	6,508,900
2011-05-10	50.420	50.460	49.940	50.170	40.509	6,517,900
2011-05-09	50.060	50.420	49.930	50.190	40.525	6,289,300
2011-05-06	49.900	50.470	49.820	50.200	40.534	8,663,300
2011-05-05	49.530	49.960	49.240	49.520	39.985	9,298,000
2011-05-04	49.950	50.000	49.400	49.700	40.130	8,252,200
2011-05-03	49.660	50.090	49.600	49.900	40.291	8,800,500
2011-05-02	49.370	49.810	49.350	49.650	40.089	8,949,500
2011-04-29	48.330	49.150	48.310	49.080	39.629	8,551,400
2011-04-28	47.550	48.570	47.250	48.520	39.177	8,521,700
2011-04-27	47.150	47.720	46.930	47.620	38.450	4,900,700
2011-04-26	47.100	47.240	46.770	47.100	38.031	5,500,000
2011-04-25	47.190	47.500	47.020	47.050	37.990	5,015,100

← NewerPage 65 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.