American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	32.960	33.070	32.500	32.850	25.707	12,274,900
2009-08-20	31.830	32.620	31.670	32.520	25.449	9,192,700
2009-08-19	31.290	31.760	31.140	31.700	24.807	7,726,200
2009-08-18	30.890	31.950	30.770	31.690	24.799	12,025,300
2009-08-17	30.740	30.890	30.090	30.390	23.782	14,285,400
2009-08-14	31.970	32.090	31.160	31.720	24.823	7,635,700
2009-08-13	31.890	32.060	31.300	31.980	25.026	8,775,800
2009-08-12	31.230	32.150	31.170	31.800	24.886	9,056,500
2009-08-11	32.270	32.480	31.150	31.510	24.659	13,625,300
2009-08-10	32.510	32.970	31.970	32.340	25.308	11,879,700
2009-08-07	32.060	33.700	31.980	32.690	25.582	26,253,200
2009-08-06	31.600	32.240	30.920	31.310	24.502	28,326,300
2009-08-05	28.850	30.660	28.130	30.360	23.759	23,261,100
2009-08-04	28.490	29.040	28.240	28.710	22.467	12,707,800
2009-08-03	28.900	29.090	28.350	28.650	22.420	13,532,200
2009-07-31	28.040	28.390	27.800	28.330	22.170	11,846,600
2009-07-30	28.270	28.800	27.940	28.230	22.092	14,022,800
2009-07-29	27.380	28.110	27.380	27.750	21.716	13,532,900
2009-07-28	28.000	28.030	27.100	27.680	21.661	19,577,900
2009-07-27	29.490	29.600	28.110	28.380	22.209	23,212,800
2009-07-24	28.600	29.860	28.090	29.510	23.093	32,288,000
2009-07-23	28.990	30.000	28.620	29.450	23.047	21,426,800
2009-07-22	28.910	29.150	28.520	28.760	22.507	12,677,600
2009-07-21	29.020	29.540	28.640	29.380	22.992	16,987,600
2009-07-20	28.280	28.980	28.180	28.890	22.608	16,315,100
2009-07-17	28.040	28.320	27.230	28.030	21.935	17,890,600
2009-07-16	26.970	28.560	26.660	28.280	22.131	21,570,800
2009-07-15	24.820	27.750	24.810	27.220	21.301	38,331,300
2009-07-14	24.400	24.620	24.010	24.460	19.142	10,535,100
2009-07-13	23.550	24.540	23.410	24.520	19.189	18,449,300
2009-07-10	22.600	23.380	22.600	23.220	18.171	14,680,800
2009-07-09	23.060	23.230	22.660	22.800	17.842	13,268,300
2009-07-08	22.530	23.160	22.000	22.720	17.780	25,292,500
2009-07-07	23.450	23.550	22.560	22.630	17.709	15,937,200
2009-07-06	22.190	23.550	22.160	23.520	18.406	20,575,300
2009-07-02	22.740	22.800	22.270	22.270	17.428	13,539,100
2009-07-01	23.490	23.550	22.970	23.000	17.999	13,523,000
2009-06-30	23.990	24.330	23.080	23.240	18.187	19,825,000
2009-06-29	23.900	24.470	23.610	24.000	18.641	13,290,200
2009-06-26	24.330	24.400	23.530	23.760	18.454	29,106,500
2009-06-25	22.610	24.560	22.500	24.440	18.982	25,837,500
2009-06-24	23.580	23.720	22.590	22.930	17.810	18,354,800
2009-06-23	23.230	23.540	22.410	23.390	18.167	24,300,000
2009-06-22	24.320	24.520	23.210	23.230	18.043	17,858,000
2009-06-19	24.420	24.890	24.070	24.640	19.138	17,321,200
2009-06-18	24.060	24.350	23.680	24.100	18.718	16,191,400
2009-06-17	24.550	24.800	23.610	23.950	18.602	17,764,500
2009-06-16	25.370	25.540	24.590	24.690	19.177	13,681,200
2009-06-15	24.960	25.580	24.500	25.230	19.596	19,166,400
2009-06-12	25.390	25.690	24.830	25.160	19.542	14,797,000
2009-06-11	26.640	26.920	25.250	25.630	19.907	25,370,600
2009-06-10	27.150	27.400	26.120	26.690	20.730	18,014,200
2009-06-09	26.050	27.020	25.950	26.930	20.916	26,164,100
2009-06-08	24.590	25.870	24.550	25.650	19.922	15,196,800
2009-06-05	25.600	26.020	24.870	24.950	19.379	16,960,900
2009-06-04	24.630	25.500	24.540	25.250	19.612	18,639,500
2009-06-03	24.720	24.990	24.160	24.480	19.014	18,402,400
2009-06-02	24.800	25.220	24.270	24.710	19.192	33,817,300
2009-06-01	25.550	26.560	25.350	25.990	20.186	21,602,800
2009-05-29	24.480	25.300	24.000	24.850	19.301	19,593,800

← NewerPage 73 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.