American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	37.790	38.540	37.470	38.420	30.358	10,692,600
2010-02-11	37.810	38.480	37.480	38.290	30.255	9,907,800
2010-02-10	37.580	38.040	37.000	37.750	29.829	8,880,300
2010-02-09	37.270	37.840	37.020	37.540	29.663	10,677,400
2010-02-08	37.760	37.870	36.780	36.790	29.070	9,370,300
2010-02-05	37.660	37.970	36.600	37.850	29.908	13,024,000
2010-02-04	38.030	38.580	37.470	37.530	29.655	12,948,000
2010-02-03	38.910	38.910	38.190	38.330	30.287	10,657,500
2010-02-02	38.680	39.170	38.450	39.020	30.832	11,273,000
2010-02-01	37.840	38.310	37.820	38.210	30.192	9,357,100
2010-01-29	37.600	38.770	37.360	37.660	29.757	14,219,900
2010-01-28	38.670	38.670	36.830	37.430	29.576	14,148,600
2010-01-27	37.960	38.840	37.830	38.670	30.555	12,908,300
2010-01-26	37.540	39.230	37.520	38.100	30.105	15,709,900
2010-01-25	39.100	39.290	37.500	37.790	29.860	17,587,600
2010-01-22	41.360	41.490	38.190	38.590	30.492	26,170,800
2010-01-21	42.990	43.100	41.530	42.160	33.313	16,974,300
2010-01-20	42.930	43.250	42.260	42.980	33.961	11,643,000
2010-01-19	42.240	43.050	42.110	42.960	33.945	9,533,800
2010-01-15	42.520	42.840	42.020	42.390	33.495	13,629,000
2010-01-14	42.040	42.740	42.020	42.680	33.724	8,238,400
2010-01-13	41.850	42.240	41.570	42.150	33.305	10,137,200
2010-01-12	41.270	42.350	41.250	42.020	33.202	12,657,300
2010-01-11	41.740	41.960	41.250	41.470	32.768	7,396,000
2010-01-08	41.760	42.480	41.400	41.950	33.147	7,907,700
2010-01-07	41.260	42.240	41.110	41.980	33.171	8,981,700
2010-01-06	41.230	41.670	41.170	41.490	32.641	8,399,400
2010-01-05	40.830	41.230	40.370	40.830	32.122	10,641,200
2010-01-04	40.810	41.100	40.390	40.920	32.193	6,894,300
2009-12-31	40.900	41.080	40.490	40.520	31.878	4,030,500
2009-12-30	40.600	40.830	40.340	40.800	32.099	3,557,100
2009-12-29	41.010	41.250	40.600	40.880	32.162	4,438,200
2009-12-28	41.690	41.790	40.870	41.050	32.295	5,369,900
2009-12-24	41.350	41.700	41.280	41.680	32.791	2,070,000
2009-12-23	41.600	41.840	41.070	41.210	32.421	5,296,400
2009-12-22	40.940	41.530	40.610	41.420	32.586	6,678,100
2009-12-21	40.660	41.170	40.520	41.020	32.272	5,424,200
2009-12-18	40.700	40.750	39.970	40.510	31.870	10,893,400
2009-12-17	40.930	41.080	40.270	40.450	31.823	8,147,500
2009-12-16	41.320	41.860	40.890	41.270	32.468	9,685,800
2009-12-15	40.740	41.470	40.510	40.960	32.224	10,839,400
2009-12-14	40.740	41.640	40.590	41.280	32.476	9,744,000
2009-12-11	40.340	40.780	40.200	40.730	32.044	8,117,500
2009-12-10	40.010	40.290	39.880	40.230	31.650	9,670,400
2009-12-09	39.010	39.980	39.000	39.880	31.375	8,852,200
2009-12-08	39.210	39.610	39.020	39.130	30.785	7,920,700
2009-12-07	39.880	40.140	39.110	39.410	31.005	9,352,800
2009-12-04	39.680	40.600	38.790	39.300	30.919	20,180,800
2009-12-03	41.030	41.030	38.810	38.870	30.580	19,938,400
2009-12-02	40.920	41.250	40.530	41.040	32.287	11,507,200
2009-12-01	42.210	42.250	40.970	41.300	32.492	11,654,200
2009-11-30	40.890	41.890	40.770	41.830	32.909	14,374,600
2009-11-27	40.710	41.400	40.450	40.840	32.130	6,005,400
2009-11-25	41.770	41.910	41.450	41.720	32.822	7,082,000
2009-11-24	41.570	41.650	41.010	41.440	32.602	7,228,500
2009-11-23	41.810	42.200	41.290	41.630	32.752	11,750,900
2009-11-20	40.840	41.090	40.490	40.930	32.201	10,664,000
2009-11-19	41.300	41.500	40.570	41.140	32.366	12,309,400
2009-11-18	41.300	41.620	40.950	41.570	32.704	8,562,000
2009-11-17	41.280	41.410	40.650	41.360	32.539	10,112,800

← NewerPage 71 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.