AXP - American Express Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202095.5698.0394.5697.7697.761,235,090
May 29, 202095.5097.1194.6695.0795.077,710,900
May 28, 2020101.54102.4698.0198.0698.069,268,200
May 27, 2020100.00101.6996.80101.23101.2311,007,700
May 26, 202093.9495.5792.8994.3294.326,559,400
May 22, 202089.7189.9588.2189.3389.333,734,500
May 21, 202090.1191.4389.1289.8389.836,241,900
May 20, 202089.1891.3488.7790.7390.735,218,500
May 19, 202088.4289.8486.6187.2687.264,920,600
May 18, 202086.7289.0085.9288.4188.417,787,400
May 15, 202082.4783.3981.2282.2282.226,618,600
May 14, 202076.9283.9076.0083.8183.8110,625,100
May 13, 202082.0082.1377.4078.0378.0310,681,600
May 12, 202086.1087.2683.1083.1483.145,504,900
May 11, 202087.5087.6585.3085.3385.335,910,100
May 08, 202088.5089.6687.5589.5089.503,917,200
May 07, 202085.3087.3784.9386.7386.734,627,600
May 06, 202087.4987.7683.8684.0084.004,723,400
May 05, 202088.0088.7386.3686.7486.744,410,300
May 04, 202086.0987.3785.0286.3886.384,875,400
May 01, 202088.1089.0787.1688.3288.324,620,200
Apr 30, 202093.7594.3191.1791.2591.256,547,400
Apr 29, 202091.7596.3990.8996.1296.129,396,500
Apr 28, 202087.5688.9686.2188.1988.197,165,900
Apr 27, 202083.4785.1582.3485.0685.067,785,000
Apr 24, 202084.1384.7881.3183.1783.179,126,700
Apr 23, 202083.2484.7881.7182.4682.465,807,200
Apr 22, 202083.6083.6681.9782.5482.545,133,500
Apr 21, 202080.7382.4679.4781.5281.527,360,300
Apr 20, 202084.5985.2782.6984.0184.016,140,400
Apr 17, 202085.3287.3984.2887.3987.398,269,000
Apr 16, 202083.7983.9480.3381.3581.357,526,600
Apr 15, 202083.4385.4080.6883.7983.7910,415,600
Apr 14, 202091.4692.5085.9188.3988.398,703,200
Apr 13, 202093.2993.4287.9490.3390.335,037,700
Apr 09, 202094.5997.8593.4694.8294.826,905,000
Apr 08, 202089.2193.0088.1292.0892.086,122,800
Apr 07, 202091.4393.3087.4287.5887.588,693,200
Apr 06, 202080.2284.2578.7483.8783.8711,253,000
Apr 03, 202076.0076.6672.6173.6073.6010,023,100
Apr 02, 202077.0679.1275.8376.6676.668,338,100
Apr 02, 20200.43 Dividend
Apr 01, 202080.6581.3177.0077.8477.418,313,400
Mar 31, 202089.9490.9085.0785.6185.146,075,900
Mar 30, 202088.5191.3985.2790.2789.775,565,000
Mar 27, 202087.9491.9785.8288.7388.246,999,800
Mar 26, 202092.2499.6990.8493.2992.779,459,400
Mar 25, 202087.6196.4685.3290.1789.6711,046,500
Mar 24, 202073.5184.7771.7084.0583.5910,593,900
Mar 23, 202072.8275.4268.1268.9668.588,907,600
Mar 20, 202078.9882.4472.5674.1273.7112,208,600
Mar 19, 202072.5477.8969.7977.0776.6412,330,400
Mar 18, 202080.0281.5267.0073.7573.3414,359,300
Mar 17, 202087.6188.9483.2286.5886.1010,512,200
Mar 16, 202082.4493.1880.3785.8785.4015,072,400
Mar 13, 202090.38100.0884.3099.6099.0512,680,400
Mar 12, 202087.6689.6181.8183.5383.0712,206,600
Mar 11, 2020100.30100.9693.8795.3894.858,822,900
Mar 10, 2020101.93103.3797.45103.30102.739,793,200
Mar 09, 2020100.87101.4496.9498.2997.7512,266,300
Mar 06, 2020105.73108.77103.79108.24107.649,897,700
Mar 05, 2020111.62112.59109.70110.94110.3312,060,600
Mar 04, 2020110.25115.79109.25115.70115.067,470,900
Mar 03, 2020115.02116.40107.00108.01107.419,285,000
Mar 02, 2020111.11113.99108.59113.87113.249,851,600
Feb 28, 2020109.05111.03107.00109.93109.3211,363,600
Feb 27, 2020115.90117.48112.78112.81112.198,278,300
Feb 26, 2020121.27122.43118.47118.50117.855,268,000
Feb 25, 2020127.71127.99119.91120.90120.237,628,100
Feb 24, 2020129.43130.96127.23128.19127.486,329,300
Feb 21, 2020136.20136.27133.89134.90134.153,106,100
Feb 20, 2020136.41138.04134.90136.58135.832,541,700
Feb 19, 2020136.30137.42136.12136.93136.171,785,000
Feb 18, 2020135.87136.75134.94135.60134.852,428,200
Feb 14, 2020134.71136.37134.53135.87135.122,360,300
Feb 13, 2020133.15134.67133.06134.46133.723,178,300
Feb 12, 2020133.39133.72132.53133.24132.501,715,400
Feb 11, 2020133.03133.65132.32132.63131.901,733,300
Feb 10, 2020131.61132.50131.35132.24131.511,816,500
Feb 07, 2020132.57132.75131.34131.82131.092,885,600
Feb 06, 2020134.16134.35133.11133.25132.511,708,600
Feb 05, 2020133.43133.80131.29133.60132.864,084,500
Feb 04, 2020132.88133.34131.72131.85131.122,547,500
Feb 03, 2020130.55132.22130.45131.00130.282,721,900
Jan 31, 2020132.17132.25129.38129.87129.153,522,600
Jan 30, 2020130.75133.33130.44133.22132.482,428,500
Jan 29, 2020132.48133.13131.44131.68130.952,518,400
Jan 28, 2020132.00133.87131.14132.45131.723,712,700
Jan 27, 2020131.15131.98128.87130.64129.926,432,400
Jan 24, 2020136.36138.13133.85135.11134.368,612,500
Jan 23, 2020131.26131.57130.14131.37130.643,841,000
Jan 22, 2020130.93132.27130.93131.49130.762,483,800
Jan 21, 2020131.11131.82130.39130.53129.813,102,700
Jan 17, 2020131.45131.86130.79131.52130.793,659,400
Jan 16, 2020130.50130.93129.71130.55129.832,424,500
Jan 15, 2020128.69129.84128.45129.82129.103,187,200
Jan 14, 2020128.62130.09128.34128.80128.093,836,000
Jan 13, 2020127.84128.95127.63128.54127.833,285,700
Jan 10, 2020127.58128.17126.92127.28126.582,789,200
Jan 09, 2020126.49127.88126.39127.81127.102,787,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...