American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	44.910	44.940	44.450	44.460	35.757	8,081,800
2011-01-25	44.870	45.250	44.190	44.800	36.030	16,089,200
2011-01-24	46.050	46.280	45.450	45.790	36.826	9,244,200
2011-01-21	45.760	46.200	45.510	46.000	36.995	8,736,100
2011-01-20	44.740	45.650	44.710	45.270	36.408	7,581,200
2011-01-19	45.200	45.700	44.800	45.240	36.384	14,420,900
2011-01-18	46.030	46.710	45.800	46.370	37.293	8,069,500
2011-01-14	44.930	46.560	44.900	46.250	37.196	10,660,800
2011-01-13	44.810	45.360	44.750	45.060	36.239	6,362,700
2011-01-12	45.440	45.790	44.830	45.000	36.191	8,155,000
2011-01-11	44.980	45.440	44.800	45.040	36.223	5,924,200
2011-01-10	44.200	44.640	44.010	44.460	35.757	5,468,000
2011-01-07	44.930	44.960	44.000	44.360	35.676	6,387,800
2011-01-06	45.380	45.600	44.450	44.730	35.974	6,347,100
2011-01-05	44.090	45.160	43.910	45.040	36.223	10,655,300
2011-01-04	44.410	44.410	43.200	43.950	35.202	14,066,300
2011-01-03	43.300	43.620	43.110	43.400	34.761	7,633,300
2010-12-31	42.510	42.970	42.400	42.920	34.377	3,464,000
2010-12-30	42.760	42.830	42.440	42.510	34.048	4,374,400
2010-12-29	42.800	42.980	42.620	42.860	34.329	3,253,700
2010-12-28	43.000	43.110	42.550	42.790	34.273	4,017,400
2010-12-27	42.720	43.250	42.610	43.050	34.481	4,485,000
2010-12-23	43.030	43.350	42.570	42.770	34.257	4,830,600
2010-12-22	43.270	43.390	42.620	42.810	34.289	7,719,100
2010-12-21	42.970	43.400	42.800	43.230	34.625	10,308,500
2010-12-20	43.580	44.860	41.250	42.500	34.040	31,617,900
2010-12-17	44.490	44.840	43.860	44.010	35.250	17,301,100
2010-12-16	46.080	46.410	44.540	44.570	35.698	15,388,500
2010-12-15	46.090	46.780	45.800	46.120	36.940	7,353,200
2010-12-14	46.290	46.770	46.080	46.200	37.004	5,773,000
2010-12-13	46.470	46.780	46.140	46.370	37.140	8,300,100
2010-12-10	45.760	46.350	45.750	46.260	37.052	8,216,100
2010-12-09	45.790	45.900	45.290	45.810	36.691	7,024,100
2010-12-08	44.900	45.650	44.800	45.630	36.547	8,570,200
2010-12-07	45.460	45.640	44.740	44.780	35.866	9,696,300
2010-12-06	44.660	45.060	44.550	45.000	36.043	6,598,900
2010-12-03	44.660	45.000	44.420	44.880	35.947	9,132,700
2010-12-02	44.410	45.070	44.250	44.980	36.027	10,935,900
2010-12-01	43.840	44.480	43.690	44.300	35.482	15,223,000
2010-11-30	42.750	43.400	42.620	43.220	34.617	9,393,300
2010-11-29	42.080	43.440	41.870	43.330	34.705	10,380,700
2010-11-26	42.500	42.630	42.270	42.270	33.856	3,000,000
2010-11-24	42.510	43.060	42.340	43.000	34.441	6,727,300
2010-11-23	41.670	42.190	41.600	41.950	33.600	10,406,800
2010-11-22	42.470	42.750	41.860	42.220	33.816	7,627,200
2010-11-19	42.160	42.800	41.970	42.750	34.241	7,480,900
2010-11-18	41.890	42.520	41.890	42.250	33.840	8,071,400
2010-11-17	41.900	42.090	41.410	41.410	33.167	9,637,400
2010-11-16	42.300	42.650	41.490	41.930	33.584	11,415,900
2010-11-15	42.950	43.370	42.640	42.700	34.200	6,154,700
2010-11-12	42.930	43.320	42.390	42.700	34.200	7,077,300
2010-11-11	43.330	43.540	43.010	43.350	34.721	5,849,600
2010-11-10	43.530	43.660	43.040	43.560	34.889	9,757,300
2010-11-09	43.980	44.050	43.190	43.360	34.729	9,341,600
2010-11-08	43.680	44.000	43.360	43.900	35.162	7,666,200
2010-11-05	43.610	44.270	43.610	44.070	35.298	13,061,800
2010-11-04	42.630	43.920	42.250	43.730	35.025	13,169,100
2010-11-03	42.390	42.550	41.460	42.070	33.696	11,769,800
2010-11-02	41.950	42.590	41.840	42.390	33.952	9,220,100
2010-11-01	41.490	41.970	41.350	41.560	33.287	8,457,400

← NewerPage 67 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.