American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	42.790	44.270	42.550	43.330	34.387	12,343,200
2010-05-10	42.990	43.300	42.570	43.090	34.196	16,791,900
2010-05-07	42.240	42.840	40.500	40.600	32.220	30,788,700
2010-05-06	44.350	45.140	40.160	42.500	33.728	22,510,800
2010-05-05	45.410	46.190	43.930	44.430	35.260	15,037,800
2010-05-04	46.700	46.800	45.450	45.860	36.395	10,577,700
2010-05-03	46.210	47.370	46.120	47.200	37.458	7,564,200
2010-04-30	47.520	48.030	45.800	46.120	36.601	14,019,700
2010-04-29	46.630	47.810	46.410	47.600	37.775	12,613,700
2010-04-28	46.230	46.370	45.520	46.080	36.569	9,533,700
2010-04-27	46.710	47.490	45.610	45.790	36.339	11,299,500
2010-04-26	47.120	47.970	46.810	47.140	37.410	11,163,600
2010-04-23	47.920	49.190	47.660	48.050	38.133	17,470,200
2010-04-22	45.660	47.110	45.180	46.770	37.117	12,864,900
2010-04-21	46.160	46.380	45.500	45.990	36.498	7,741,700
2010-04-20	46.110	46.290	45.520	46.200	36.664	8,074,900
2010-04-19	44.810	45.790	44.630	45.760	36.315	10,527,600
2010-04-16	46.490	46.610	44.180	45.100	35.791	18,333,300
2010-04-15	46.220	46.680	46.020	46.670	37.037	9,524,200
2010-04-14	45.460	46.630	45.220	46.460	36.871	14,091,700
2010-04-13	44.390	45.060	44.330	44.990	35.704	10,940,400
2010-04-12	44.010	44.580	43.940	44.540	35.347	7,790,800
2010-04-09	43.690	44.090	43.540	43.880	34.823	6,614,200
2010-04-08	42.220	43.840	42.060	43.690	34.672	10,438,100
2010-04-07	42.880	43.370	42.030	42.370	33.625	9,795,100
2010-04-06	42.390	43.140	42.300	43.120	34.220	7,816,500
2010-04-05	41.830	42.680	41.740	42.670	33.863	7,857,100
2010-04-01	41.680	41.900	41.360	41.700	33.093	6,016,300
2010-03-31	41.010	41.600	40.830	41.260	32.744	6,882,700
2010-03-30	41.310	41.490	41.070	41.290	32.768	5,561,300
2010-03-29	41.270	41.680	41.000	41.480	32.776	5,865,400
2010-03-26	41.570	41.770	40.910	41.120	32.491	6,821,600
2010-03-25	41.370	42.280	41.200	41.420	32.728	8,716,200
2010-03-24	41.040	41.460	40.850	41.010	32.404	7,499,900
2010-03-23	41.100	41.370	40.820	41.240	32.586	8,592,000
2010-03-22	39.900	41.240	39.830	41.080	32.460	9,194,400
2010-03-19	40.330	41.280	40.280	40.330	31.867	10,729,300
2010-03-18	40.900	41.060	40.480	41.000	32.397	5,519,500
2010-03-17	41.180	41.310	40.700	41.010	32.404	8,941,900
2010-03-16	40.870	41.030	40.450	40.920	32.333	5,796,900
2010-03-15	40.620	40.970	40.070	40.700	32.159	7,125,300
2010-03-12	40.480	41.000	40.430	40.760	32.207	9,464,400
2010-03-11	39.570	40.150	39.430	40.110	31.693	7,634,600
2010-03-10	39.940	39.940	39.320	39.720	31.385	7,749,400
2010-03-09	39.540	39.940	39.350	39.700	31.369	6,764,600
2010-03-08	40.220	40.340	39.610	39.710	31.377	7,811,600
2010-03-05	39.100	40.250	39.100	40.200	31.764	10,137,000
2010-03-04	38.250	39.000	38.200	38.890	30.729	8,899,100
2010-03-03	38.460	38.950	38.180	38.280	30.247	8,222,000
2010-03-02	38.120	38.940	38.100	38.390	30.334	9,938,400
2010-03-01	38.200	38.280	37.860	38.130	30.129	9,137,700
2010-02-26	38.150	38.320	37.760	38.190	30.176	6,475,500
2010-02-25	37.670	38.130	37.050	38.040	30.058	8,456,500
2010-02-24	38.100	38.700	38.020	38.410	30.350	6,412,300
2010-02-23	38.740	38.740	37.820	37.930	29.971	9,693,800
2010-02-22	39.100	39.240	38.780	38.930	30.761	7,413,000
2010-02-19	38.890	39.180	38.590	39.060	30.864	9,412,300
2010-02-18	39.070	39.270	38.740	39.150	30.935	6,853,400
2010-02-17	39.530	39.580	38.820	39.050	30.856	9,850,000
2010-02-16	38.810	39.630	38.650	39.620	31.306	10,961,400

← NewerPage 70 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.