American Express Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	44.200	44.480	41.920	42.000	31.493	14,098,300
2008-03-18	42.670	43.710	41.800	43.710	32.775	12,815,400
2008-03-17	39.690	42.300	39.500	41.710	31.276	15,240,300
2008-03-14	43.130	43.130	40.530	41.010	30.751	10,974,800
2008-03-13	42.070	43.310	41.050	42.700	32.018	12,272,800
2008-03-12	43.840	44.990	42.600	42.740	32.048	11,260,700
2008-03-11	41.610	43.930	41.100	43.830	32.865	14,087,200
2008-03-10	41.560	41.560	40.000	40.040	30.024	10,031,500
2008-03-07	40.880	42.570	40.550	41.530	31.141	9,754,900
2008-03-06	42.110	42.110	41.000	41.290	30.961	11,074,800
2008-03-05	43.050	43.370	41.830	42.230	31.666	8,615,500
2008-03-04	41.770	42.790	41.000	42.650	31.981	12,459,100
2008-03-03	42.200	42.670	41.530	42.080	31.553	10,681,100
2008-02-29	44.020	44.090	42.140	42.300	31.718	14,317,800
2008-02-28	45.420	45.500	44.360	44.420	33.308	8,205,600
2008-02-27	45.310	46.810	45.220	46.070	34.545	6,635,800
2008-02-26	45.010	46.270	44.400	45.810	34.350	9,715,800
2008-02-25	45.100	45.420	43.900	45.210	33.900	8,155,900
2008-02-22	44.320	45.140	43.730	45.060	33.788	7,695,200
2008-02-21	45.540	45.770	44.320	44.680	33.503	10,630,600
2008-02-20	44.230	45.430	43.930	45.300	33.968	6,338,700
2008-02-19	45.540	46.030	44.280	44.550	33.405	8,030,500
2008-02-15	45.480	46.120	44.810	45.110	33.825	11,125,200
2008-02-14	46.960	47.000	45.660	45.690	34.260	6,217,700
2008-02-13	45.500	47.000	45.290	46.850	35.130	10,825,500
2008-02-12	45.320	46.200	44.600	45.080	33.803	8,275,400
2008-02-11	44.510	44.940	44.070	44.630	33.465	10,734,000
2008-02-08	45.900	45.940	43.900	44.980	33.728	16,275,100
2008-02-07	45.300	47.160	45.290	46.450	34.830	15,578,900
2008-02-06	46.110	47.230	45.670	45.870	34.395	9,446,800
2008-02-05	46.820	47.080	45.650	45.700	34.268	11,305,200
2008-02-04	48.610	49.000	47.560	47.660	35.737	9,420,500
2008-02-01	48.880	50.040	48.750	49.600	37.192	10,495,100
2008-01-31	46.690	50.100	46.310	49.130	36.840	16,150,600
2008-01-30	47.690	49.100	47.000	47.340	35.497	12,645,500
2008-01-29	47.670	48.190	46.370	47.800	35.842	12,616,600
2008-01-28	46.100	47.440	45.030	47.400	35.542	9,410,200
2008-01-25	47.660	48.230	45.030	45.440	34.073	12,691,400
2008-01-24	46.400	48.660	46.400	47.110	35.325	15,543,400
2008-01-23	42.330	46.600	41.630	46.210	34.650	19,736,300
2008-01-22	41.150	45.200	41.150	43.340	32.498	19,895,200
2008-01-18	43.000	44.710	42.510	43.610	32.700	18,525,300
2008-01-17	44.300	45.250	42.410	42.670	31.996	16,980,000
2008-01-16	42.610	44.820	42.270	44.240	33.173	17,365,200
2008-01-15	43.860	44.420	42.520	42.770	32.071	16,955,000
2008-01-14	44.100	44.870	43.450	44.500	33.368	18,554,900
2008-01-11	44.620	44.870	42.900	44.000	32.993	57,219,900
2008-01-10	47.860	49.730	46.570	48.920	36.682	18,732,300
2008-01-09	47.940	49.090	47.330	49.080	36.802	10,971,500
2008-01-08	49.700	49.700	47.760	47.950	35.955	11,721,000
2008-01-07	49.530	50.100	48.590	49.360	37.012	14,031,100
2008-01-04	49.990	49.990	48.710	49.140	36.847	8,501,400
2008-01-03	51.200	51.500	50.200	50.410	37.799	7,753,200
2008-01-02	52.090	52.320	50.790	51.040	38.272	8,053,700

← NewerPage 79 of 79 · 4,734 trading days

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.