American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	46.470	47.310	45.620	47.110	38.039	11,841,400
2011-04-20	46.890	47.480	46.760	47.000	37.950	8,308,100
2011-04-19	46.100	46.830	45.810	46.640	37.659	7,585,000
2011-04-18	45.850	46.190	45.270	46.060	37.191	7,026,000
2011-04-15	46.100	46.490	45.860	46.250	37.344	6,837,700
2011-04-14	45.920	46.110	45.600	45.880	37.045	4,964,600
2011-04-13	46.320	46.590	45.820	46.100	37.223	5,534,600
2011-04-12	46.220	46.430	45.820	46.020	37.158	5,950,300
2011-04-11	46.360	46.950	46.240	46.380	37.449	5,779,400
2011-04-08	46.240	46.490	45.940	46.280	37.368	5,335,100
2011-04-07	46.200	46.370	45.710	46.160	37.272	7,490,500
2011-04-06	45.590	46.410	45.520	46.280	37.368	8,119,100
2011-04-05	45.240	45.610	45.100	45.420	36.529	4,883,700
2011-04-04	45.610	45.630	45.150	45.420	36.529	4,362,700
2011-04-01	45.700	45.770	45.200	45.360	36.480	5,877,600
2011-03-31	45.830	46.010	45.110	45.200	36.352	5,997,300
2011-03-30	46.060	46.290	45.720	45.910	36.923	5,542,200
2011-03-29	45.690	45.990	45.340	45.650	36.714	5,005,800
2011-03-28	45.540	46.100	45.510	45.720	36.770	5,352,700
2011-03-25	45.560	45.610	45.130	45.590	36.665	6,156,800
2011-03-24	45.250	45.610	44.720	45.590	36.665	6,425,000
2011-03-23	44.620	45.110	44.460	45.020	36.207	6,120,200
2011-03-22	44.360	45.000	44.140	44.750	35.990	6,739,600
2011-03-21	44.750	44.860	44.100	44.320	35.644	5,322,100
2011-03-18	44.070	44.470	43.690	44.170	35.523	9,834,900
2011-03-17	43.020	43.460	42.860	43.420	34.920	7,698,800
2011-03-16	43.370	43.710	42.190	42.360	34.068	10,406,000
2011-03-15	42.950	43.960	42.580	43.640	35.097	7,581,000
2011-03-14	43.860	44.210	43.220	43.910	35.314	6,206,600
2011-03-11	43.780	44.310	43.680	44.280	35.612	6,420,000
2011-03-10	44.600	44.680	43.770	44.020	35.403	6,888,200
2011-03-09	45.200	45.370	44.630	45.050	36.231	5,807,500
2011-03-08	43.960	45.540	43.910	45.240	36.384	10,814,000
2011-03-07	43.860	44.580	43.530	43.710	35.153	7,628,900
2011-03-04	44.360	44.680	43.210	43.720	35.161	6,368,800
2011-03-03	43.430	44.440	43.430	44.300	35.628	7,576,300
2011-03-02	43.060	43.420	42.750	43.020	34.598	7,159,400
2011-03-01	43.700	43.940	43.110	43.150	34.703	8,848,900
2011-02-28	43.730	43.950	43.300	43.570	35.041	9,023,700
2011-02-25	43.590	43.770	43.080	43.530	35.009	9,931,000
2011-02-24	43.280	43.950	43.030	43.560	35.033	10,576,300
2011-02-23	44.200	44.520	43.010	43.440	34.936	9,903,200
2011-02-22	44.940	45.120	44.070	44.290	35.620	9,228,600
2011-02-18	45.600	45.670	45.150	45.530	36.617	12,469,400
2011-02-17	46.550	46.680	45.680	45.780	36.818	10,739,300
2011-02-16	46.420	46.920	46.270	46.860	37.687	7,012,900
2011-02-15	46.500	46.850	45.900	46.190	37.148	5,536,200
2011-02-14	46.420	46.930	46.260	46.520	37.413	5,271,300
2011-02-11	46.270	46.790	46.240	46.750	37.598	6,606,800
2011-02-10	45.660	46.580	45.350	46.570	37.454	9,216,500
2011-02-09	45.600	46.050	45.200	45.720	36.770	8,703,600
2011-02-08	44.660	45.970	44.620	45.880	36.899	9,824,500
2011-02-07	43.960	45.100	43.880	44.820	36.046	9,379,400
2011-02-04	43.530	43.900	43.180	43.820	35.242	6,105,600
2011-02-03	43.650	43.740	43.150	43.530	35.009	5,189,000
2011-02-02	43.390	44.050	43.330	43.720	35.161	6,849,000
2011-02-01	43.540	43.880	43.230	43.600	35.065	11,408,800
2011-01-31	44.130	44.230	43.280	43.380	34.888	9,931,600
2011-01-28	44.550	44.600	43.420	43.860	35.274	9,940,200
2011-01-27	44.490	44.780	44.020	44.540	35.821	8,068,400

← NewerPage 66 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.