American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	43.770	44.000	42.890	43.220	34.454	12,460,900
2010-08-04	44.750	45.040	43.590	44.110	35.164	15,944,000
2010-08-03	44.840	45.000	44.410	44.600	35.554	7,290,400
2010-08-02	45.010	45.200	44.780	44.990	35.865	9,555,200
2010-07-30	43.740	44.890	43.740	44.640	35.586	7,333,600
2010-07-29	44.760	45.000	44.000	44.560	35.522	7,116,900
2010-07-28	44.600	44.980	44.200	44.580	35.538	6,399,900
2010-07-27	45.590	45.680	44.300	44.550	35.514	10,163,600
2010-07-26	44.810	45.550	44.730	45.430	36.216	9,498,300
2010-07-23	43.140	44.870	42.570	44.790	35.706	15,324,900
2010-07-22	41.870	43.490	41.760	43.190	34.430	10,875,300
2010-07-21	42.310	42.650	41.000	41.150	32.804	9,540,600
2010-07-20	40.870	42.210	40.760	42.060	33.529	7,589,600
2010-07-19	41.500	41.840	40.460	41.580	33.147	7,378,200
2010-07-16	43.100	43.170	41.250	41.380	32.987	14,179,100
2010-07-15	43.970	44.000	42.340	43.430	34.622	9,838,400
2010-07-14	43.950	44.170	43.270	43.700	34.837	7,158,100
2010-07-13	43.270	44.430	43.260	44.170	35.212	8,623,100
2010-07-12	42.400	42.960	42.250	42.830	34.143	6,981,200
2010-07-09	42.110	42.610	41.930	42.580	33.944	8,292,400
2010-07-08	41.700	42.180	41.410	42.120	33.577	11,511,600
2010-07-07	39.070	41.220	39.020	41.150	32.804	12,115,800
2010-07-06	40.160	40.330	38.740	39.210	31.258	10,308,600
2010-07-02	39.810	39.890	38.910	39.420	31.425	6,928,100
2010-07-01	39.550	40.080	38.420	39.480	31.473	8,747,200
2010-06-30	39.820	40.600	39.580	39.700	31.648	8,975,500
2010-06-29	41.490	41.540	39.750	40.090	31.816	12,254,700
2010-06-28	42.520	42.740	41.810	42.110	33.419	8,870,400
2010-06-25	41.510	42.670	40.940	42.670	33.863	23,429,700
2010-06-24	41.820	42.340	40.940	41.060	32.585	9,669,400
2010-06-23	41.990	42.480	41.120	42.170	33.466	9,454,100
2010-06-22	42.640	42.920	41.840	41.940	33.284	9,893,800
2010-06-21	42.760	43.140	42.030	42.600	33.807	12,073,600
2010-06-18	42.140	42.260	41.670	42.030	33.355	9,287,500
2010-06-17	42.700	42.730	41.450	42.060	33.379	8,013,300
2010-06-16	41.440	42.510	41.190	42.340	33.601	11,552,200
2010-06-15	40.460	41.640	40.180	41.590	33.006	10,114,800
2010-06-14	40.470	40.680	39.870	39.890	31.657	8,484,900
2010-06-11	39.490	40.200	39.330	40.130	31.847	7,805,300
2010-06-10	38.700	40.120	38.670	40.030	31.768	11,784,300
2010-06-09	38.830	39.240	37.970	38.110	30.244	12,270,200
2010-06-08	37.940	38.520	37.130	38.430	30.498	11,586,000
2010-06-07	38.690	39.050	37.610	37.710	29.927	11,251,100
2010-06-04	39.470	39.830	38.200	38.410	30.482	13,697,400
2010-06-03	41.310	41.370	40.180	40.540	32.173	8,858,400
2010-06-02	39.460	41.000	39.000	40.970	32.514	16,206,600
2010-06-01	39.180	40.300	39.050	39.190	31.101	12,525,800
2010-05-28	40.170	40.710	39.550	39.870	31.641	12,494,000
2010-05-27	39.030	40.420	39.030	40.330	32.006	14,744,100
2010-05-26	39.460	39.660	37.960	38.170	30.292	13,489,100
2010-05-25	37.960	39.000	37.600	39.000	30.951	14,758,200
2010-05-24	39.910	40.000	38.930	39.040	30.982	10,313,800
2010-05-21	37.570	40.060	37.360	39.820	31.601	18,743,300
2010-05-20	39.670	40.570	38.560	38.620	30.649	19,590,900
2010-05-19	39.350	40.780	39.140	40.170	31.879	15,596,900
2010-05-18	41.560	41.740	39.260	39.840	31.617	18,848,000
2010-05-17	41.250	41.740	39.800	41.220	32.712	15,067,500
2010-05-14	42.030	42.110	40.060	40.640	32.252	27,485,400
2010-05-13	43.850	44.060	42.720	42.810	33.974	10,075,400
2010-05-12	43.560	44.210	43.180	44.100	34.998	9,824,700

← NewerPage 69 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.