AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019120.98121.33120.39120.76120.762,341,500
Nov 14, 2019120.00120.98119.80120.93120.931,990,600
Nov 13, 2019120.27120.97120.13120.26120.261,807,900
Nov 12, 2019120.87121.23120.41120.89120.892,012,400
Nov 11, 2019120.76121.81120.51120.90120.901,704,100
Nov 08, 2019121.01121.81120.89121.47121.471,984,600
Nov 07, 2019120.27122.43120.10121.28121.282,845,000
Nov 06, 2019118.89119.72118.89119.69119.692,420,700
Nov 05, 2019119.84119.96117.76118.77118.772,630,000
Nov 04, 2019119.62120.50119.01119.62119.621,956,400
Nov 01, 2019118.41119.45118.17119.14119.142,036,500
Oct 31, 2019117.79118.21116.89117.28117.282,507,400
Oct 30, 2019117.44118.17116.86118.07118.072,264,200
Oct 29, 2019118.09118.83117.08117.42117.422,756,300
Oct 28, 2019118.64119.30118.07118.58118.582,552,700
Oct 25, 2019116.36118.51116.27118.26118.262,324,800
Oct 24, 2019116.44116.90116.14116.41116.412,551,300
Oct 23, 2019118.42119.23115.51116.49116.493,921,100
Oct 22, 2019118.67119.35118.29118.61118.613,912,100
Oct 21, 2019117.55119.38117.49119.05119.054,259,500
Oct 18, 2019119.73119.98116.67116.76116.766,188,500
Oct 17, 2019118.01119.33117.96119.10119.103,005,500
Oct 16, 2019117.63117.99117.07117.41117.412,136,700
Oct 15, 2019117.03118.19116.73117.59117.592,379,700
Oct 14, 2019116.14117.00115.94116.39116.391,864,400
Oct 11, 2019116.74117.57116.19116.40116.402,860,400
Oct 10, 2019114.81115.79113.93115.02115.022,384,300
Oct 09, 2019113.25114.77113.23113.92113.922,365,600
Oct 08, 2019112.83113.65112.05112.54112.543,757,300
Oct 07, 2019113.91114.65113.60113.65113.652,556,000
Oct 04, 2019112.66114.53112.60114.41114.412,728,200
Oct 03, 2019112.20112.96111.06112.55112.553,529,300
Oct 03, 20190.43 Dividend
Oct 02, 2019115.76115.81112.75112.86112.434,908,800
Oct 01, 2019118.70119.50116.61116.70116.262,841,300
Sep 30, 2019119.05119.24118.14118.28117.832,345,800
Sep 27, 2019119.13119.62117.98118.59118.142,909,200
Sep 26, 2019119.31120.03118.84118.91118.463,411,200
Sep 25, 2019117.86119.44117.06119.12118.672,742,900
Sep 24, 2019118.89120.20117.52118.17117.725,128,400
Sep 23, 2019116.36118.42116.10118.24117.795,089,400
Sep 20, 2019117.83118.24116.37116.80116.355,301,500
Sep 19, 2019118.61119.52117.60117.79117.341,975,800
Sep 18, 2019118.59118.80117.47118.74118.292,844,500
Sep 17, 2019117.90119.13117.50119.05118.603,054,700
Sep 16, 2019118.14118.44116.68117.64117.194,280,600
Sep 13, 2019119.24119.97118.29119.20118.753,941,100
Sep 12, 2019119.00120.43118.78119.02118.573,733,500
Sep 11, 2019117.12118.10116.75118.00117.553,674,400
Sep 10, 2019119.60119.61116.30117.31116.866,196,100
Sep 09, 2019121.21121.41119.52119.92119.465,336,000
Sep 06, 2019121.14121.19120.00120.19119.734,552,400
Sep 05, 2019119.50121.63119.50120.67120.215,261,100
Sep 04, 2019118.42118.73117.80118.40117.953,746,900
Sep 03, 2019119.86120.28117.52117.60117.153,198,700
Aug 30, 2019121.47121.66119.82120.37119.912,366,200
Aug 29, 2019120.46121.20119.96120.74120.281,901,300
Aug 28, 2019117.03119.31116.97119.09118.642,327,400
Aug 27, 2019119.09119.34116.85117.75117.303,145,800
Aug 26, 2019118.33118.94117.38118.53118.083,170,600
Aug 23, 2019122.00122.05117.06117.76117.314,800,400
Aug 22, 2019123.31123.71121.77122.27121.802,322,100
Aug 21, 2019122.50123.06121.99122.50122.032,948,300
Aug 20, 2019123.63123.78121.34121.42120.963,641,600
Aug 19, 2019126.10126.15124.34124.40123.933,286,700
Aug 16, 2019123.50124.75122.69124.63124.162,343,400
Aug 15, 2019122.65123.00121.14122.38121.913,031,700
Aug 14, 2019124.35125.33122.13122.65122.185,626,300
Aug 13, 2019123.86126.50122.51126.32125.843,175,700
Aug 12, 2019124.99125.71123.80123.95123.482,918,000
Aug 09, 2019125.58126.74124.72126.17125.692,138,300
Aug 08, 2019123.85125.70123.70125.29124.812,976,100
Aug 07, 2019120.92123.85120.22123.54123.073,170,800
Aug 06, 2019121.06122.85120.87122.55122.083,497,000
Aug 05, 2019122.46123.08120.16120.72120.265,876,200
Aug 02, 2019123.92124.91123.08124.31123.843,268,800
Aug 01, 2019123.77126.13123.52124.09123.624,489,800
Jul 31, 2019126.53126.59123.62124.37123.903,221,000
Jul 30, 2019126.57126.91126.30126.47125.991,575,400
Jul 29, 2019126.91127.46126.54127.19126.711,829,500
Jul 26, 2019127.09127.56126.30126.78126.304,236,200
Jul 25, 2019127.81128.19126.50127.15126.672,663,500
Jul 24, 2019127.71128.22126.79127.95127.463,628,300
Jul 23, 2019126.38128.98126.36128.20127.714,055,100
Jul 22, 2019124.75126.01124.70126.00125.524,839,700
Jul 19, 2019126.80128.00123.80124.82124.347,819,000
Jul 18, 2019126.69129.09126.66128.40127.913,524,500
Jul 17, 2019128.02128.64127.01127.08126.602,248,900
Jul 16, 2019129.22129.34127.80128.06127.572,734,000
Jul 15, 2019128.25128.68127.76128.57128.082,355,700
Jul 12, 2019127.55128.00126.87127.96127.471,639,400
Jul 11, 2019126.98127.69126.44127.28126.802,928,100
Jul 10, 2019126.70128.42126.70126.89126.412,733,800
Jul 09, 2019124.27126.04124.18125.90125.422,237,100
Jul 08, 2019124.99125.23124.64124.85124.373,332,000
Jul 05, 2019126.13126.19124.31125.40124.923,731,500
Jul 03, 2019125.21126.05124.94125.86125.383,714,300
Jul 03, 20190.39 Dividend
Jul 02, 2019124.78125.33124.60125.10124.234,076,100
Jul 01, 2019125.30126.40124.55124.92124.064,008,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...