American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	11.270	12.500	10.990	11.820	9.059	33,865,100
2009-03-02	11.680	12.080	11.000	11.060	8.477	25,369,600
2009-02-27	12.150	12.930	12.020	12.060	9.243	22,406,200
2009-02-26	13.620	13.900	12.370	12.570	9.634	26,211,800
2009-02-25	13.440	13.700	12.330	13.070	10.017	29,846,900
2009-02-24	12.300	13.770	11.440	13.620	10.439	40,853,700
2009-02-23	13.270	13.350	12.090	12.150	9.312	23,529,400
2009-02-20	12.590	13.200	12.170	12.970	9.941	32,549,700
2009-02-19	14.260	14.510	12.740	12.870	9.864	29,657,900
2009-02-18	14.110	14.240	13.400	14.100	10.807	26,260,500
2009-02-17	14.930	15.400	13.950	13.960	10.700	29,448,200
2009-02-13	16.050	16.330	15.580	15.740	12.064	12,738,800
2009-02-12	15.910	16.270	15.030	16.190	12.409	23,438,800
2009-02-11	16.300	16.650	15.830	16.360	12.539	13,389,900
2009-02-10	17.500	17.800	15.810	15.970	12.240	25,782,600
2009-02-09	17.910	17.940	17.320	17.750	13.604	10,952,700
2009-02-06	17.350	18.270	17.120	17.930	13.742	18,973,500
2009-02-05	16.400	17.780	15.370	17.030	13.052	27,256,100
2009-02-04	16.190	17.070	16.170	16.360	12.539	14,287,400
2009-02-03	17.070	17.080	15.910	16.090	12.332	17,111,300
2009-02-02	16.350	17.120	16.070	16.980	13.014	14,544,600
2009-01-30	16.940	17.700	16.290	16.730	12.823	16,425,900
2009-01-29	17.260	17.850	16.630	16.710	12.807	17,476,500
2009-01-28	17.800	18.100	17.310	17.850	13.681	20,974,400
2009-01-27	16.090	16.830	15.560	16.680	12.784	28,122,600
2009-01-26	15.570	16.350	15.010	15.200	11.650	26,538,600
2009-01-23	15.200	16.310	14.720	16.000	12.263	24,320,400
2009-01-22	16.330	16.800	15.750	16.060	12.309	16,473,000
2009-01-21	16.350	16.980	15.740	16.870	12.930	23,124,100
2009-01-20	16.840	17.150	15.580	15.600	11.956	23,401,900
2009-01-16	17.870	17.980	16.330	17.010	13.037	20,618,200
2009-01-15	18.180	18.390	16.740	17.320	13.275	25,799,300
2009-01-14	18.430	18.670	17.700	17.830	13.666	17,040,000
2009-01-13	18.640	19.390	18.410	18.990	14.555	11,864,800
2009-01-12	19.010	19.430	18.550	18.830	14.432	12,252,600
2009-01-09	20.160	20.300	19.170	19.230	14.739	12,592,200
2009-01-08	19.800	20.170	19.400	20.040	15.359	12,255,100
2009-01-07	20.530	20.720	19.830	20.010	15.336	15,699,900
2009-01-06	20.300	21.380	20.010	21.070	16.011	13,820,200
2009-01-05	19.200	20.240	19.000	19.950	15.160	16,019,200
2009-01-02	18.570	19.520	18.400	19.330	14.689	10,955,700
2008-12-31	17.970	18.750	17.910	18.550	14.096	9,625,600
2008-12-30	17.820	18.130	17.700	18.000	13.678	11,777,300
2008-12-29	17.960	18.100	17.510	17.700	13.450	8,033,700
2008-12-26	18.080	18.150	17.620	17.910	13.610	4,598,100
2008-12-24	18.000	18.150	17.920	17.970	13.655	4,189,500
2008-12-23	18.690	18.840	17.840	17.960	13.648	10,255,200
2008-12-22	19.330	19.490	18.140	18.420	13.997	10,756,400
2008-12-19	19.140	19.870	18.590	19.430	14.765	19,990,700
2008-12-18	19.990	20.190	18.500	18.900	14.362	17,509,900
2008-12-17	19.410	20.430	19.200	19.810	15.053	13,117,300
2008-12-16	19.640	20.200	19.000	20.060	15.243	22,216,000
2008-12-15	20.400	20.680	19.060	19.340	14.696	14,855,500
2008-12-12	19.360	20.640	18.330	20.340	15.456	15,861,800
2008-12-11	21.010	21.440	19.950	20.130	15.297	16,297,200
2008-12-10	22.270	22.550	20.460	21.560	16.383	18,269,900
2008-12-09	24.040	24.390	23.080	23.290	17.698	14,661,000
2008-12-08	22.570	24.860	22.370	24.440	18.572	20,394,300
2008-12-05	20.530	22.260	20.180	21.780	16.550	17,112,100
2008-12-04	21.260	22.420	20.550	20.840	15.836	15,229,300

← NewerPage 75 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.