American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	23.860	24.310	23.260	24.300	18.874	16,005,900
2009-05-27	24.750	24.850	23.430	23.500	18.252	16,971,300
2009-05-26	23.210	24.660	23.050	24.570	19.083	19,749,800
2009-05-22	24.000	24.180	23.300	23.400	18.175	13,161,100
2009-05-21	23.660	24.270	23.210	24.150	18.757	22,307,500
2009-05-20	25.320	25.740	23.820	23.980	18.625	24,691,200
2009-05-19	26.010	26.290	24.790	24.790	19.254	21,023,300
2009-05-18	24.790	26.320	24.280	26.130	20.295	23,570,500
2009-05-15	24.710	25.320	23.900	24.230	18.819	18,754,400
2009-05-14	24.010	24.920	23.580	24.720	19.200	19,866,900
2009-05-13	24.690	24.790	24.000	24.090	18.711	26,146,400
2009-05-12	26.330	26.440	24.510	25.450	19.767	29,015,400
2009-05-11	27.270	27.340	26.000	26.040	20.225	27,944,500
2009-05-08	26.160	28.430	25.750	28.400	22.058	36,204,200
2009-05-07	28.270	28.290	25.730	25.970	20.171	38,950,600
2009-05-06	27.270	28.450	26.180	27.140	21.080	48,304,700
2009-05-05	26.900	27.230	26.420	26.570	20.637	25,488,600
2009-05-04	24.560	27.390	24.350	27.280	21.188	37,119,400
2009-05-01	24.940	25.400	23.580	24.290	18.866	28,748,000
2009-04-30	25.720	26.330	24.910	25.220	19.588	38,295,400
2009-04-29	24.370	25.470	24.290	24.950	19.379	25,651,600
2009-04-28	23.620	24.890	23.510	24.150	18.757	28,364,100
2009-04-27	24.240	25.110	23.850	24.230	18.819	39,794,100
2009-04-24	22.690	25.610	22.630	25.300	19.650	90,336,900
2009-04-23	19.930	21.300	19.350	20.970	16.287	37,007,800
2009-04-22	18.750	20.670	18.510	19.430	15.091	34,931,900
2009-04-21	18.030	19.620	17.800	19.570	15.200	43,648,700
2009-04-20	20.750	20.750	18.800	18.980	14.742	40,434,400
2009-04-17	20.670	22.320	20.210	21.810	16.940	34,421,700
2009-04-16	20.380	21.010	19.660	20.690	16.070	33,018,800
2009-04-15	17.850	20.700	17.500	20.620	16.015	50,555,000
2009-04-14	19.930	20.470	18.270	18.430	14.315	40,389,800
2009-04-13	19.180	20.730	19.010	20.460	15.891	46,328,400
2009-04-09	16.490	18.900	16.340	18.830	14.625	39,535,300
2009-04-08	15.140	16.080	15.030	15.720	12.210	22,076,900
2009-04-07	15.120	15.380	14.850	15.010	11.658	18,546,800
2009-04-06	15.080	15.270	14.650	15.160	11.775	16,065,100
2009-04-03	14.800	15.330	14.520	15.330	11.907	19,195,400
2009-04-02	15.260	15.300	14.590	14.980	11.635	27,296,000
2009-04-01	13.340	14.640	13.080	14.440	11.216	27,701,800
2009-03-31	13.170	13.840	13.000	13.630	10.447	21,751,900
2009-03-30	13.780	13.860	12.740	12.810	9.818	21,746,100
2009-03-27	14.510	14.720	14.140	14.450	11.075	22,850,200
2009-03-26	14.110	15.240	13.820	15.130	11.596	31,916,500
2009-03-25	13.550	14.370	13.230	14.110	10.814	25,578,000
2009-03-24	13.820	14.800	13.340	13.900	10.654	24,281,600
2009-03-23	13.000	14.720	12.860	14.560	11.159	35,355,100
2009-03-20	13.190	13.190	12.120	12.260	9.397	31,088,200
2009-03-19	14.310	14.570	12.950	13.070	10.017	33,340,700
2009-03-18	12.830	14.170	12.510	14.090	10.799	30,385,600
2009-03-17	12.370	12.920	12.090	12.920	9.902	28,925,600
2009-03-16	13.360	14.150	12.600	12.660	9.703	38,412,000
2009-03-13	13.140	13.390	11.930	13.090	10.033	39,340,600
2009-03-12	11.760	13.380	11.090	13.150	10.079	39,570,500
2009-03-11	11.580	12.150	11.180	11.930	9.144	30,536,700
2009-03-10	11.140	12.200	10.810	12.170	9.328	33,387,900
2009-03-09	9.990	11.200	9.860	10.640	8.155	28,224,600
2009-03-06	10.660	10.660	9.710	10.260	7.864	29,227,200
2009-03-05	11.270	11.470	10.140	10.330	7.917	31,032,700
2009-03-04	12.130	12.230	11.080	11.710	8.975	27,086,000

← NewerPage 74 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.