American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	43.840	44.780	43.310	44.660	33.618	7,645,200
2008-06-12	42.890	44.490	42.770	43.420	32.685	10,414,500
2008-06-11	44.500	44.500	42.500	42.590	32.060	10,970,600
2008-06-10	43.870	45.200	43.550	44.350	33.385	9,560,400
2008-06-09	45.140	45.730	43.660	44.110	33.204	12,490,500
2008-06-06	46.600	46.800	44.520	44.650	33.610	13,924,400
2008-06-05	45.900	47.470	45.750	47.430	35.703	13,047,000
2008-06-04	45.200	47.050	44.830	45.640	34.356	21,045,700
2008-06-03	45.340	45.660	43.770	44.310	33.355	15,719,800
2008-06-02	46.250	46.250	44.350	45.250	34.062	10,649,300
2008-05-30	47.070	47.320	46.190	46.350	34.890	7,377,000
2008-05-29	46.280	47.260	45.770	46.750	35.191	8,146,800
2008-05-28	46.300	46.380	45.290	46.150	34.740	7,755,100
2008-05-27	45.560	46.700	45.190	45.900	34.551	5,678,700
2008-05-23	46.090	46.220	45.050	45.450	34.213	8,456,200
2008-05-22	45.520	46.810	45.410	46.360	34.898	9,043,100
2008-05-21	47.400	47.440	45.210	45.480	34.235	13,497,700
2008-05-20	47.930	48.190	46.930	47.310	35.613	10,335,700
2008-05-19	48.840	49.680	48.310	48.560	36.554	9,108,000
2008-05-16	49.990	49.990	48.250	48.680	36.644	9,612,700
2008-05-15	49.510	50.250	48.860	49.860	37.532	11,201,900
2008-05-14	49.330	50.020	49.010	49.500	37.261	7,760,300
2008-05-13	50.000	50.080	48.620	49.010	36.893	8,944,000
2008-05-12	49.280	50.090	48.900	49.950	37.600	7,023,600
2008-05-09	48.400	50.080	47.800	48.960	36.855	9,689,400
2008-05-08	48.950	49.220	47.720	48.850	36.772	7,996,600
2008-05-07	50.890	51.100	48.420	48.700	36.659	12,676,900
2008-05-06	49.900	51.020	49.200	50.960	38.360	11,287,000
2008-05-05	50.330	51.440	50.060	50.420	37.954	9,378,100
2008-05-02	52.190	52.630	50.010	50.400	37.939	13,647,700
2008-05-01	48.330	51.500	48.220	51.330	38.639	16,206,900
2008-04-30	48.520	48.970	47.640	48.020	36.147	11,021,800
2008-04-29	48.080	48.470	47.470	48.010	36.140	7,715,100
2008-04-28	47.900	48.550	47.290	47.890	36.049	9,012,900
2008-04-25	46.840	48.000	45.780	47.770	35.959	15,833,400
2008-04-24	44.520	45.500	43.600	45.180	34.009	11,083,700
2008-04-23	44.140	44.880	43.860	44.380	33.407	8,346,000
2008-04-22	45.570	45.570	43.840	43.970	33.099	10,700,200
2008-04-21	45.120	46.010	44.930	45.700	34.401	6,825,200
2008-04-18	45.550	46.900	45.200	45.530	34.273	12,286,000
2008-04-17	43.390	45.000	43.180	44.700	33.648	6,868,300
2008-04-16	43.890	44.100	42.900	43.750	32.933	7,715,500
2008-04-15	43.080	44.030	42.650	43.150	32.481	7,057,600
2008-04-14	43.340	43.350	42.110	42.720	32.158	8,764,200
2008-04-11	44.400	44.600	43.240	43.390	32.662	8,959,500
2008-04-10	45.000	45.910	44.180	45.060	33.919	8,349,700
2008-04-09	46.590	46.750	45.030	45.080	33.934	9,020,700
2008-04-08	46.800	47.250	46.000	46.470	34.845	7,293,600
2008-04-07	46.540	47.380	46.300	46.550	34.905	6,903,800
2008-04-04	46.660	46.950	45.800	46.110	34.575	5,830,100
2008-04-03	46.000	46.910	45.840	46.680	35.002	6,051,900
2008-04-02	47.480	47.730	46.250	46.650	34.980	8,346,500
2008-04-01	44.900	47.220	44.900	47.090	35.310	14,236,500
2008-03-31	43.210	44.400	42.890	43.720	32.783	8,371,700
2008-03-28	44.980	45.400	43.050	43.150	32.356	9,102,800
2008-03-27	45.450	46.180	44.470	44.830	33.615	8,396,700
2008-03-26	47.360	47.360	45.260	45.360	34.013	11,113,000
2008-03-25	47.350	48.330	46.810	47.510	35.625	9,942,200
2008-03-24	46.260	48.750	46.250	47.410	35.550	13,441,300
2008-03-20	42.210	46.130	42.210	45.980	34.478	17,558,800

← NewerPage 78 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.