American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	41.090	41.480	40.910	41.460	33.207	9,598,200
2010-10-28	40.910	41.590	40.860	41.220	33.015	14,756,000
2010-10-27	39.690	40.790	39.620	40.680	32.583	15,618,200
2010-10-26	39.140	40.250	39.140	40.100	32.118	12,277,500
2010-10-25	39.090	39.680	38.880	39.300	31.477	13,588,100
2010-10-22	40.400	40.490	38.960	39.030	31.261	17,323,300
2010-10-21	39.760	40.350	39.620	40.270	32.254	12,490,900
2010-10-20	39.500	39.940	39.360	39.730	31.822	9,239,800
2010-10-19	39.390	40.370	39.150	39.310	31.485	18,099,000
2010-10-18	39.010	39.580	38.750	39.550	31.678	9,998,000
2010-10-15	39.750	39.800	39.030	39.090	31.309	14,884,400
2010-10-14	39.120	39.610	39.010	39.440	31.589	14,643,600
2010-10-13	38.920	39.860	38.740	39.260	31.445	19,502,400
2010-10-12	37.940	38.760	37.900	38.540	30.869	19,989,300
2010-10-11	38.170	38.450	37.900	37.940	30.388	10,914,000
2010-10-08	37.880	38.170	37.590	37.990	30.428	13,339,900
2010-10-07	38.180	38.180	37.770	37.820	30.292	18,598,200
2010-10-06	38.460	38.680	37.920	38.020	30.452	21,059,200
2010-10-05	39.300	39.330	37.330	38.280	30.516	68,417,100
2010-10-04	41.590	41.790	38.680	39.050	31.130	38,499,800
2010-10-01	42.370	42.560	41.550	41.780	33.306	10,672,000
2010-09-30	43.350	43.500	41.980	42.030	33.506	12,293,300
2010-09-29	43.500	43.930	42.780	43.010	34.287	7,914,500
2010-09-28	43.500	43.870	42.960	43.690	34.829	6,560,500
2010-09-27	43.250	43.800	42.740	43.440	34.630	9,272,600
2010-09-24	42.910	43.230	42.680	43.130	34.382	10,150,200
2010-09-23	42.360	43.000	42.210	42.360	33.769	8,687,600
2010-09-22	42.510	43.130	42.150	42.790	34.111	11,372,900
2010-09-21	43.160	43.380	42.660	42.780	34.103	9,322,100
2010-09-20	41.560	43.290	41.560	43.120	34.374	11,751,400
2010-09-17	41.040	41.480	40.650	41.370	32.979	29,144,100
2010-09-16	40.790	41.120	40.580	40.960	32.653	7,239,800
2010-09-15	40.100	40.940	39.800	40.850	32.565	7,993,000
2010-09-14	40.960	41.140	40.160	40.380	32.190	9,461,300
2010-09-13	40.750	41.410	40.650	41.220	32.860	8,239,600
2010-09-10	40.720	40.720	39.990	40.190	32.039	7,389,300
2010-09-09	40.750	41.060	40.070	40.690	32.437	7,918,400
2010-09-08	40.330	40.660	39.760	40.070	31.943	9,172,200
2010-09-07	41.480	41.530	40.040	40.090	31.959	9,780,700
2010-09-03	41.300	41.830	41.220	41.800	33.322	10,887,700
2010-09-02	41.270	41.280	40.060	40.880	32.589	11,712,500
2010-09-01	40.550	41.350	40.340	41.070	32.740	7,717,300
2010-08-31	39.730	40.390	39.470	39.870	31.784	8,312,900
2010-08-30	40.690	40.920	39.870	39.890	31.800	5,103,100
2010-08-27	40.000	40.930	39.560	40.910	32.613	7,486,500
2010-08-26	40.020	40.380	39.460	39.730	31.672	6,936,400
2010-08-25	39.390	39.940	39.140	39.800	31.728	6,409,300
2010-08-24	39.720	39.980	39.240	39.570	31.544	7,564,200
2010-08-23	40.950	40.950	40.170	40.200	32.047	5,156,000
2010-08-20	41.000	41.070	40.060	40.760	32.493	7,878,500
2010-08-19	41.450	41.530	40.900	40.960	32.653	9,474,700
2010-08-18	41.730	41.890	41.120	41.690	33.235	8,703,300
2010-08-17	41.880	42.010	41.470	41.740	33.274	8,561,600
2010-08-16	41.530	41.960	41.280	41.540	33.115	7,156,200
2010-08-13	42.100	42.320	41.720	41.730	33.266	6,453,400
2010-08-12	42.510	42.960	42.050	42.150	33.601	8,676,100
2010-08-11	43.310	43.390	42.850	42.960	34.247	10,159,600
2010-08-10	43.190	44.220	43.090	44.090	35.148	8,527,900
2010-08-09	43.810	44.050	43.370	43.750	34.877	5,085,000
2010-08-06	42.560	43.500	42.490	43.500	34.677	8,052,700

← NewerPage 68 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.