AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019120.36120.88119.44120.01120.012,941,100
May 21, 2019120.47120.68119.34120.55120.553,369,100
May 20, 2019118.83120.32118.62119.84119.842,765,600
May 17, 2019118.60119.59118.51119.07119.075,273,600
May 16, 2019117.77120.35117.77119.84119.844,143,500
May 15, 2019116.18118.23115.90117.66117.662,711,400
May 14, 2019115.98117.73115.77117.01117.012,460,700
May 13, 2019116.42116.89115.62115.90115.903,710,600
May 10, 2019116.86118.93116.21118.46118.462,435,100
May 09, 2019116.15117.29115.38117.26117.263,219,600
May 08, 2019117.83118.11116.82117.49117.494,037,500
May 07, 2019118.37119.41117.65118.22118.226,282,300
May 06, 2019117.26119.61117.05119.34119.342,924,500
May 03, 2019117.91119.66117.63119.35119.352,856,200
May 02, 2019117.00117.65116.68117.25117.252,538,700
May 01, 2019117.47117.99116.93117.02117.022,450,500
Apr 30, 2019117.05117.35116.10117.23117.232,387,900
Apr 29, 2019117.24117.70116.55116.76116.763,096,200
Apr 26, 2019116.59117.73116.10117.60117.602,990,600
Apr 25, 2019115.23116.50114.75115.88115.884,595,200
Apr 24, 2019113.76114.36113.42114.02114.022,318,400
Apr 23, 2019112.19114.04111.90113.97113.973,342,800
Apr 22, 2019112.60113.40112.23112.33112.333,174,400
Apr 18, 2019112.25114.14111.32113.67113.676,186,800
Apr 17, 2019112.31112.50111.25111.76111.763,799,900
Apr 16, 2019111.09112.03110.94111.88111.882,523,400
Apr 15, 2019110.92110.97110.25110.53110.532,285,000
Apr 12, 2019110.82111.55110.45110.91110.912,316,900
Apr 11, 2019110.51110.83109.42109.85109.852,320,600
Apr 10, 2019110.48110.48109.52110.16110.162,650,100
Apr 09, 2019110.01110.31109.49109.85109.852,869,300
Apr 08, 2019110.62110.85109.92110.70110.704,776,600
Apr 05, 2019110.48111.21110.44110.96110.964,553,700
Apr 04, 2019110.33110.49109.50110.12110.123,619,600
Apr 04, 20190.39 Dividend
Apr 03, 2019111.82112.00110.35110.56110.173,719,700
Apr 02, 2019111.21111.46110.37111.00110.613,568,900
Apr 01, 2019110.29112.04110.08111.70111.315,125,100
Mar 29, 2019110.20110.39109.14109.30108.914,891,000
Mar 28, 2019109.42109.88108.49109.16108.772,693,300
Mar 27, 2019109.68110.00108.33108.98108.603,346,600
Mar 26, 2019109.99110.40109.05109.50109.112,844,500
Mar 25, 2019109.28110.07108.19109.04108.663,596,200
Mar 22, 2019111.29111.32108.99109.46109.073,737,400
Mar 21, 2019109.96112.18109.81111.82111.433,111,000
Mar 20, 2019112.26112.46110.60110.77110.383,309,300
Mar 19, 2019114.22114.22112.36112.67112.273,331,300
Mar 18, 2019113.75114.25113.16113.55113.152,918,000
Mar 15, 2019112.71113.77112.53113.52113.124,780,400
Mar 14, 2019112.39112.78111.88112.35111.953,538,200
Mar 13, 2019110.18112.26110.09112.14111.744,234,100
Mar 12, 2019109.74111.28109.74110.43110.043,917,500
Mar 11, 2019109.01109.79108.71109.56109.173,289,200
Mar 08, 2019106.79108.07106.68107.98107.602,077,100
Mar 07, 2019108.56108.63107.40107.86107.483,048,200
Mar 06, 2019108.93109.45108.85108.98108.602,616,000
Mar 05, 2019109.03109.32108.32108.85108.472,685,700
Mar 04, 2019109.56110.09107.76109.00108.624,053,200
Mar 01, 2019108.40109.65108.20108.90108.522,682,000
Feb 28, 2019107.22108.45107.08107.74107.363,295,800
Feb 27, 2019106.86107.63106.60107.42107.042,393,500
Feb 26, 2019106.67107.62106.42106.94106.562,548,100
Feb 25, 2019108.20108.85106.76106.93106.553,333,500
Feb 22, 2019106.98107.55106.86107.44107.062,256,400
Feb 21, 2019106.74106.95106.32106.61106.232,566,500
Feb 20, 2019106.57107.18106.50106.78106.403,840,800
Feb 19, 2019107.05107.23106.46106.50106.123,692,800
Feb 15, 2019107.33108.09107.12107.38107.003,882,300
Feb 14, 2019107.00107.36106.24106.62106.242,385,900
Feb 13, 2019107.55108.47107.10107.56107.183,182,100
Feb 12, 2019106.27107.43106.26107.00106.623,238,600
Feb 11, 2019104.95105.56104.81105.41105.042,653,800
Feb 08, 2019103.73104.52103.43104.52104.152,581,900
Feb 07, 2019104.06104.78103.61104.39104.023,857,300
Feb 06, 2019103.85105.08103.43104.96104.593,595,700
Feb 05, 2019103.63104.18103.41103.90103.532,231,200
Feb 04, 2019103.04103.46102.52103.42103.062,578,300
Feb 01, 2019102.41103.53102.41103.06102.704,727,800
Jan 31, 2019102.00102.90101.70102.70102.344,302,100
Jan 30, 2019101.09102.85100.54102.67102.313,501,500
Jan 29, 2019100.94101.42100.54100.96100.602,827,400
Jan 28, 2019100.05100.4199.48100.38100.033,185,400
Jan 25, 2019100.43101.59100.09100.77100.413,488,300
Jan 24, 201999.69100.5499.3899.7299.373,415,900
Jan 23, 201999.93100.1998.4699.7199.363,585,100
Jan 22, 201999.85100.6898.9699.8399.484,699,800
Jan 18, 201998.19100.8196.37100.48100.139,872,500
Jan 17, 201999.41100.2498.5799.4999.145,693,300
Jan 16, 201998.9499.9698.5199.4199.064,701,900
Jan 15, 201998.6198.8797.7497.9997.645,795,100
Jan 14, 201997.7699.0397.6298.4498.094,120,500
Jan 11, 201997.8898.6897.3698.5598.202,770,600
Jan 10, 201998.4598.6797.8298.2697.913,523,800
Jan 09, 201998.7499.5998.1598.8398.482,954,500
Jan 08, 201998.6999.5297.5298.6598.303,227,200
Jan 07, 201997.7798.9297.0298.1797.823,289,000
Jan 04, 201995.3798.3594.9097.6497.304,637,200
Jan 03, 201994.7995.1893.2393.4393.104,776,600
Jan 03, 20190.39 Dividend
Jan 02, 201993.9196.2793.7795.6894.954,175,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...