American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	20.040	22.190	19.960	21.870	16.619	14,341,200
2008-12-02	20.150	20.880	19.440	20.760	15.775	16,046,600
2008-12-01	22.390	22.720	19.370	19.640	14.924	19,705,000
2008-11-28	22.220	23.360	21.790	23.310	17.713	7,156,700
2008-11-26	20.910	22.530	20.650	22.300	16.946	12,390,500
2008-11-25	21.720	22.450	20.300	21.370	16.239	24,395,400
2008-11-24	19.190	21.820	18.480	21.180	16.095	24,870,400
2008-11-21	18.420	19.030	16.550	18.690	14.202	32,513,000
2008-11-20	18.490	19.140	16.930	17.230	13.093	25,404,100
2008-11-19	18.960	19.630	18.500	18.740	14.240	23,075,500
2008-11-18	18.950	20.180	18.490	19.380	14.727	21,004,000
2008-11-17	19.470	20.530	19.180	19.370	14.719	16,398,600
2008-11-14	20.000	21.500	19.660	19.990	15.190	21,674,900
2008-11-13	19.850	21.640	16.550	20.780	15.791	47,721,200
2008-11-12	20.960	21.250	19.750	20.050	15.236	35,778,000
2008-11-11	23.470	23.500	22.000	22.400	17.022	19,968,600
2008-11-10	25.920	26.040	23.500	23.980	18.222	11,937,400
2008-11-07	25.140	25.580	24.300	25.310	19.233	13,491,200
2008-11-06	27.500	27.810	24.550	24.920	18.936	21,928,000
2008-11-05	29.000	29.830	27.580	27.830	21.148	12,890,300
2008-11-04	29.260	30.260	28.610	29.820	22.660	15,611,600
2008-11-03	27.310	28.660	27.160	28.320	21.520	12,513,700
2008-10-31	25.740	27.930	25.600	27.500	20.897	15,999,400
2008-10-30	25.570	26.770	25.500	26.060	19.803	15,860,900
2008-10-29	25.290	26.730	24.750	25.210	19.157	17,726,700
2008-10-28	24.260	25.680	22.340	25.470	19.354	17,123,400
2008-10-27	23.800	24.790	22.970	23.080	17.538	10,516,700
2008-10-24	22.580	24.740	22.070	24.050	18.275	18,335,800
2008-10-23	25.160	25.200	22.930	24.530	18.640	16,648,500
2008-10-22	25.150	26.170	24.220	25.020	19.012	20,121,600
2008-10-21	25.280	27.080	23.750	26.390	20.054	30,236,400
2008-10-20	23.950	24.410	22.870	24.350	18.503	18,306,600
2008-10-17	22.920	25.440	22.610	23.330	17.728	21,527,500
2008-10-16	24.850	24.880	22.010	23.640	17.964	23,469,400
2008-10-15	27.100	27.340	24.010	24.410	18.549	18,978,200
2008-10-14	29.050	31.640	26.700	28.190	21.421	23,749,600
2008-10-13	24.740	28.230	23.690	27.300	20.745	22,808,600
2008-10-10	22.470	25.000	20.500	23.150	17.591	45,641,400
2008-10-09	27.950	28.540	23.330	24.000	18.237	29,127,700
2008-10-08	27.000	30.350	27.000	27.120	20.608	20,355,200
2008-10-07	30.730	32.500	27.890	28.250	21.467	20,965,900
2008-10-06	29.830	31.340	27.360	30.070	22.850	24,569,900
2008-10-03	33.350	33.500	30.500	30.870	23.458	14,319,600
2008-10-02	35.300	35.300	32.000	32.140	24.423	15,425,500
2008-10-01	34.910	35.800	34.130	35.340	26.855	8,650,900
2008-09-30	34.440	35.680	32.990	35.430	26.786	13,025,700
2008-09-29	38.160	38.160	32.550	32.550	24.609	20,234,900
2008-09-26	36.620	39.580	35.350	39.500	29.863	16,334,000
2008-09-25	37.660	39.350	37.420	37.830	28.601	7,670,000
2008-09-24	38.440	38.720	36.610	37.500	28.351	7,097,900
2008-09-23	36.980	38.500	36.360	38.280	28.941	10,273,700
2008-09-22	39.920	40.500	36.420	37.290	28.192	14,951,400
2008-09-19	39.930	41.100	37.540	40.400	30.544	32,871,700
2008-09-18	34.100	38.250	32.950	37.720	28.517	43,084,400
2008-09-17	35.350	35.880	31.680	33.040	24.979	37,399,600
2008-09-16	34.200	36.150	34.160	36.070	27.270	27,768,900
2008-09-15	36.990	38.700	35.450	35.480	26.824	31,418,000
2008-09-12	38.040	39.350	37.640	38.950	29.447	12,977,400
2008-09-11	37.460	38.900	36.940	38.760	29.304	19,227,400
2008-09-10	38.790	39.460	37.680	38.160	28.850	13,703,200

← NewerPage 76 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.