Advertisement
Advertisement
U.S. Markets close in 4 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.94-0.83 (-0.53%)
As of 04:02PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021158.08158.33153.63155.94155.944,069,000
Dec 02, 2021151.68157.91151.46156.77156.776,289,300
Dec 01, 2021156.10157.07149.89150.06150.066,145,500
Nov 30, 2021155.09155.87151.70152.30152.307,444,900
Nov 29, 2021160.75161.41154.34157.86157.866,258,500
Nov 26, 2021165.09165.24154.50156.82156.826,804,200
Nov 24, 2021168.48171.98167.90171.61171.613,590,600
Nov 23, 2021171.30171.95167.83170.85170.855,890,300
Nov 22, 2021174.99175.25170.89170.90170.904,651,700
Nov 19, 2021173.73175.27171.84173.54173.544,456,500
Nov 18, 2021180.00180.37175.84176.21176.214,011,500
Nov 17, 2021181.18181.74178.20179.61179.613,543,500
Nov 16, 2021183.40183.40179.74180.92180.923,299,200
Nov 15, 2021182.53183.93182.04183.13183.131,748,300
Nov 12, 2021180.71182.38179.65181.89181.892,390,200
Nov 11, 2021181.99182.73180.74181.30181.302,119,700
Nov 10, 2021179.36183.48179.36181.39181.393,296,700
Nov 09, 2021179.76181.19178.43179.86179.863,203,300
Nov 08, 2021178.07182.09177.79180.05180.053,392,000
Nov 05, 2021176.18177.79175.35176.69176.693,933,700
Nov 04, 2021172.13174.02171.66172.53172.533,315,400
Nov 03, 2021172.70173.83171.75172.61172.613,831,200
Nov 02, 2021175.00175.20172.57173.17173.173,252,900
Nov 01, 2021174.58176.07173.34174.21174.212,250,400
Oct 29, 2021175.63176.67173.04173.78173.783,454,400
Oct 28, 2021178.40179.23173.02174.61174.614,865,700
Oct 27, 2021180.10183.73177.91178.03178.033,309,900
Oct 26, 2021183.42183.50177.52180.95180.953,832,200
Oct 25, 2021186.73187.21181.83182.31182.313,889,600
Oct 22, 2021185.00189.03182.20187.08187.086,026,100
Oct 21, 2021179.58179.79176.01177.47177.473,313,800
Oct 20, 2021176.95179.77176.21179.60179.602,398,500
Oct 19, 2021177.73178.00176.26177.31177.311,400,100
Oct 18, 2021175.58177.61174.33176.82176.822,623,300
Oct 15, 2021173.77177.77173.15175.81175.813,042,400
Oct 14, 2021171.00172.38169.81171.51171.513,061,900
Oct 13, 2021172.78174.09167.08168.72168.725,608,100
Oct 12, 2021173.61176.56173.10174.91174.913,069,500
Oct 11, 2021175.79176.79173.33173.46173.462,499,200
Oct 08, 2021173.85176.98173.53175.15175.152,374,800
Oct 07, 2021175.50176.87173.70174.29174.293,578,800
Oct 07, 20210.43 Dividend
Oct 06, 2021172.55174.90169.90173.40172.972,922,200
Oct 05, 2021173.43176.06172.64174.76174.332,629,400
Oct 04, 2021173.88177.23171.88172.66172.233,613,900
Oct 01, 2021168.50175.12168.48173.94173.513,956,000
Sep 30, 2021172.18172.36167.41167.53167.113,088,200
Sep 29, 2021172.89172.98170.40171.54171.112,726,100
Sep 28, 2021175.49177.24172.69173.14172.713,862,200
Sep 27, 2021177.67178.80176.33176.77176.333,703,300
Sep 24, 2021173.37176.00173.30175.72175.282,680,400
Sep 23, 2021169.49174.10169.31173.36172.934,399,200
Sep 22, 2021165.62168.62164.90167.49167.073,562,800
Sep 21, 2021161.91165.35161.69163.27162.873,480,600
Sep 20, 2021159.36162.14157.95160.57160.175,976,900
Sep 17, 2021161.57164.25161.57163.92163.516,390,600
Sep 16, 2021163.10164.50162.20162.63162.232,765,000
Sep 15, 2021160.02162.31159.21161.34160.942,933,100
Sep 14, 2021162.68165.83158.78159.48159.084,281,500
Sep 13, 2021160.64161.80159.75161.45161.053,192,500
Sep 10, 2021161.17161.46158.39158.72158.332,943,000
Sep 09, 2021158.78162.15158.54159.39158.993,295,800
Sep 08, 2021159.19159.26156.80158.93158.543,056,700
Sep 07, 2021158.87160.66158.57159.72159.323,779,000
Sep 03, 2021160.75161.28158.17159.30158.904,206,500
Sep 02, 2021165.05165.08161.14162.05161.654,350,600
Sep 01, 2021166.34167.28164.13164.44164.032,569,000
Aug 31, 2021164.10166.43163.72165.96165.553,536,300
Aug 30, 2021168.16168.30164.21164.26163.852,582,100
Aug 27, 2021165.35168.89165.16168.65168.233,002,300
Aug 26, 2021165.97166.50164.38165.51165.103,164,700
Aug 25, 2021161.88167.23160.50166.18165.773,579,900
Aug 24, 2021160.60161.90160.19161.20160.802,377,600
Aug 23, 2021161.23161.85160.11160.45160.052,006,300
Aug 20, 2021158.85159.99158.06159.75159.353,074,600
Aug 19, 2021160.16161.09157.33159.03158.644,256,400
Aug 18, 2021163.83165.14162.06162.13161.733,563,700
Aug 17, 2021164.76166.35163.35164.65164.247,631,600
Aug 16, 2021164.77165.90162.63165.75165.343,845,400
Aug 13, 2021168.09168.30165.61166.08165.674,155,900
Aug 12, 2021170.02170.11167.97168.52168.103,372,800
Aug 11, 2021169.45170.73168.67170.67170.253,843,400
Aug 10, 2021170.73171.70168.68169.49169.073,389,500
Aug 09, 2021170.35171.12168.79170.78170.362,560,200
Aug 06, 2021170.53172.85169.74171.36170.942,828,700
Aug 05, 2021168.66170.53168.32169.63169.212,535,400
Aug 04, 2021168.30170.44167.32168.06167.643,544,400
Aug 03, 2021169.75170.29165.30169.04168.623,642,000
Aug 02, 2021171.14173.36168.76169.27168.852,895,700
Jul 30, 2021172.32173.24169.82170.53170.113,441,900
Jul 29, 2021171.39173.82171.00171.95171.523,186,900
Jul 28, 2021173.00173.45169.71170.02169.607,961,700
Jul 27, 2021170.46175.12169.96172.94172.517,922,600
Jul 26, 2021173.25175.43172.30172.61172.183,115,900
Jul 23, 2021176.53179.67172.95173.18172.756,326,600
Jul 22, 2021172.25173.21169.05170.90170.483,335,900
Jul 21, 2021170.74173.62169.74172.51172.083,384,500
Jul 20, 2021162.94169.58162.57168.87168.454,243,700
Jul 19, 2021165.65166.38161.48162.81162.416,739,800
Jul 16, 2021173.74173.79169.54170.01169.594,359,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement