American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	40.360	40.850	38.130	38.240	28.911	16,838,700
2008-09-08	41.290	41.800	39.500	40.520	30.634	24,921,400
2008-09-05	38.200	39.470	37.720	39.400	29.788	14,005,000
2008-09-04	40.000	40.100	38.330	38.750	29.296	18,672,300
2008-09-03	40.500	41.000	39.800	40.910	30.929	11,751,500
2008-09-02	40.750	41.780	39.800	40.630	30.718	11,079,600
2008-08-29	39.920	40.140	39.390	39.680	29.999	9,396,000
2008-08-28	39.360	40.470	39.210	40.390	30.536	12,813,600
2008-08-27	37.910	38.900	37.590	38.820	29.349	8,549,200
2008-08-26	37.850	38.340	37.500	38.050	28.767	6,985,200
2008-08-25	38.350	38.490	37.620	37.810	28.585	10,408,900
2008-08-22	38.190	38.950	37.650	38.790	29.326	13,719,900
2008-08-21	36.840	37.540	36.500	37.010	27.981	9,544,900
2008-08-20	36.830	38.250	36.360	37.430	28.298	13,003,800
2008-08-19	37.290	37.290	36.180	36.730	27.769	13,364,500
2008-08-18	39.200	39.340	37.580	37.990	28.722	12,374,500
2008-08-15	38.600	39.710	38.460	39.070	29.538	15,295,100
2008-08-14	36.660	38.400	36.510	38.200	28.880	11,987,100
2008-08-13	37.870	37.870	36.260	36.890	27.890	13,990,100
2008-08-12	38.890	39.040	37.680	38.050	28.767	13,758,100
2008-08-11	37.760	40.170	37.500	39.170	29.614	11,970,000
2008-08-08	36.330	38.310	36.060	37.810	28.585	15,760,600
2008-08-07	37.490	38.270	35.930	36.400	27.519	18,416,700
2008-08-06	38.390	38.480	37.500	37.990	28.722	13,702,200
2008-08-05	37.300	38.810	36.990	38.720	29.273	14,763,700
2008-08-04	37.090	37.300	36.130	36.850	27.860	10,245,700
2008-08-01	37.180	37.430	36.000	37.190	28.117	9,724,400
2008-07-31	37.050	38.000	36.700	37.120	28.064	12,856,000
2008-07-30	37.950	38.400	36.620	37.540	28.381	14,826,000
2008-07-29	35.650	37.560	35.100	37.520	28.366	17,865,700
2008-07-28	36.510	37.040	35.150	35.370	26.741	16,145,700
2008-07-25	36.730	38.090	36.200	36.620	27.686	19,237,500
2008-07-24	39.540	39.660	36.100	36.410	27.527	22,296,200
2008-07-23	38.350	39.800	37.290	39.340	29.742	29,411,200
2008-07-22	36.380	38.550	36.000	37.990	28.722	48,554,300
2008-07-21	42.310	42.500	40.530	40.900	30.922	16,198,600
2008-07-18	41.970	42.350	40.500	42.190	31.897	16,856,200
2008-07-17	40.440	42.250	39.360	41.790	31.594	23,203,100
2008-07-16	37.530	39.670	36.970	39.670	29.992	19,665,700
2008-07-15	36.750	38.880	35.550	37.020	27.988	25,454,600
2008-07-14	39.770	40.000	37.400	37.510	28.359	15,879,100
2008-07-11	38.510	40.400	37.340	39.210	29.644	19,191,800
2008-07-10	39.080	39.680	38.060	39.040	29.515	13,120,900
2008-07-09	41.590	41.590	38.670	39.010	29.493	13,857,400
2008-07-08	39.610	41.800	39.030	41.550	31.277	15,838,800
2008-07-07	40.480	41.450	38.400	39.590	29.802	15,778,100
2008-07-03	39.970	40.890	39.620	40.240	30.291	10,758,200
2008-07-02	40.110	40.900	39.500	39.620	29.824	16,653,400
2008-07-01	37.950	40.140	37.770	40.020	30.125	23,788,400
2008-06-30	38.170	38.680	37.610	37.670	28.356	15,452,000
2008-06-27	39.010	39.600	37.940	38.040	28.635	22,203,200
2008-06-26	40.420	40.450	38.800	38.890	29.275	25,420,600
2008-06-25	41.490	42.280	40.720	40.940	30.818	20,927,400
2008-06-24	40.650	42.490	40.570	42.100	31.691	12,374,800
2008-06-23	41.280	41.710	40.560	40.880	30.773	10,132,300
2008-06-20	42.220	42.300	41.110	41.180	30.998	14,217,900
2008-06-19	42.310	42.790	41.220	42.630	32.090	12,893,600
2008-06-18	42.450	43.120	41.590	42.420	31.932	13,333,100
2008-06-17	45.040	45.170	42.700	42.760	32.188	13,699,800
2008-06-16	44.370	45.820	43.850	44.680	33.633	13,745,400

← NewerPage 77 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.