AXP - American Express Company
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 119.73 | 119.98 | 116.67 | 116.76 | 116.76 | 6,188,500 |
| Oct 17, 2019 | 118.01 | 119.33 | 117.96 | 119.10 | 119.10 | 3,005,500 |
| Oct 16, 2019 | 117.63 | 117.99 | 117.07 | 117.41 | 117.41 | 2,136,700 |
| Oct 15, 2019 | 117.03 | 118.19 | 116.73 | 117.59 | 117.59 | 2,379,700 |
| Oct 14, 2019 | 116.14 | 117.00 | 115.94 | 116.39 | 116.39 | 1,864,400 |
| Oct 11, 2019 | 116.74 | 117.57 | 116.19 | 116.40 | 116.40 | 2,860,400 |
| Oct 10, 2019 | 114.81 | 115.79 | 113.93 | 115.02 | 115.02 | 2,384,300 |
| Oct 09, 2019 | 113.25 | 114.77 | 113.23 | 113.92 | 113.92 | 2,365,600 |
| Oct 08, 2019 | 112.83 | 113.65 | 112.05 | 112.54 | 112.54 | 3,757,300 |
| Oct 07, 2019 | 113.91 | 114.65 | 113.60 | 113.65 | 113.65 | 2,556,000 |
| Oct 04, 2019 | 112.66 | 114.53 | 112.60 | 114.41 | 114.41 | 2,728,200 |
| Oct 03, 2019 | 112.20 | 112.96 | 111.06 | 112.55 | 112.55 | 3,529,300 |
| Oct 03, 2019 | 0.43 Dividend | |||||
| Oct 02, 2019 | 115.76 | 115.81 | 112.75 | 112.86 | 112.43 | 4,908,800 |
| Oct 01, 2019 | 118.70 | 119.50 | 116.61 | 116.70 | 116.26 | 2,841,300 |
| Sep 30, 2019 | 119.05 | 119.24 | 118.14 | 118.28 | 117.83 | 2,345,800 |
| Sep 27, 2019 | 119.13 | 119.62 | 117.98 | 118.59 | 118.14 | 2,909,200 |
| Sep 26, 2019 | 119.31 | 120.03 | 118.84 | 118.91 | 118.46 | 3,411,200 |
| Sep 25, 2019 | 117.86 | 119.44 | 117.06 | 119.12 | 118.67 | 2,742,900 |
| Sep 24, 2019 | 118.89 | 120.20 | 117.52 | 118.17 | 117.72 | 5,128,400 |
| Sep 23, 2019 | 116.36 | 118.42 | 116.10 | 118.24 | 117.79 | 5,089,400 |
| Sep 20, 2019 | 117.83 | 118.24 | 116.37 | 116.80 | 116.35 | 5,301,500 |
| Sep 19, 2019 | 118.61 | 119.52 | 117.60 | 117.79 | 117.34 | 1,975,800 |
| Sep 18, 2019 | 118.59 | 118.80 | 117.47 | 118.74 | 118.29 | 2,844,500 |
| Sep 17, 2019 | 117.90 | 119.13 | 117.50 | 119.05 | 118.60 | 3,054,700 |
| Sep 16, 2019 | 118.14 | 118.44 | 116.68 | 117.64 | 117.19 | 4,280,600 |
| Sep 13, 2019 | 119.24 | 119.97 | 118.29 | 119.20 | 118.75 | 3,941,100 |
| Sep 12, 2019 | 119.00 | 120.43 | 118.78 | 119.02 | 118.57 | 3,733,500 |
| Sep 11, 2019 | 117.12 | 118.10 | 116.75 | 118.00 | 117.55 | 3,674,400 |
| Sep 10, 2019 | 119.60 | 119.61 | 116.30 | 117.31 | 116.86 | 6,196,100 |
| Sep 09, 2019 | 121.21 | 121.41 | 119.52 | 119.92 | 119.46 | 5,336,000 |
| Sep 06, 2019 | 121.14 | 121.19 | 120.00 | 120.19 | 119.73 | 4,552,400 |
| Sep 05, 2019 | 119.50 | 121.63 | 119.50 | 120.67 | 120.21 | 5,261,100 |
| Sep 04, 2019 | 118.42 | 118.73 | 117.80 | 118.40 | 117.95 | 3,746,900 |
| Sep 03, 2019 | 119.86 | 120.28 | 117.52 | 117.60 | 117.15 | 3,198,700 |
| Aug 30, 2019 | 121.47 | 121.66 | 119.82 | 120.37 | 119.91 | 2,366,200 |
| Aug 29, 2019 | 120.46 | 121.20 | 119.96 | 120.74 | 120.28 | 1,901,300 |
| Aug 28, 2019 | 117.03 | 119.31 | 116.97 | 119.09 | 118.64 | 2,327,400 |
| Aug 27, 2019 | 119.09 | 119.34 | 116.85 | 117.75 | 117.30 | 3,145,800 |
| Aug 26, 2019 | 118.33 | 118.94 | 117.38 | 118.53 | 118.08 | 3,170,600 |
| Aug 23, 2019 | 122.00 | 122.05 | 117.06 | 117.76 | 117.31 | 4,800,400 |
| Aug 22, 2019 | 123.31 | 123.71 | 121.77 | 122.27 | 121.80 | 2,322,100 |
| Aug 21, 2019 | 122.50 | 123.06 | 121.99 | 122.50 | 122.03 | 2,948,300 |
| Aug 20, 2019 | 123.63 | 123.78 | 121.34 | 121.42 | 120.96 | 3,641,600 |
| Aug 19, 2019 | 126.10 | 126.15 | 124.34 | 124.40 | 123.93 | 3,286,700 |
| Aug 16, 2019 | 123.50 | 124.75 | 122.69 | 124.63 | 124.16 | 2,343,400 |
| Aug 15, 2019 | 122.65 | 123.00 | 121.14 | 122.38 | 121.91 | 3,031,700 |
| Aug 14, 2019 | 124.35 | 125.33 | 122.13 | 122.65 | 122.18 | 5,626,300 |
| Aug 13, 2019 | 123.86 | 126.50 | 122.51 | 126.32 | 125.84 | 3,175,700 |
| Aug 12, 2019 | 124.99 | 125.71 | 123.80 | 123.95 | 123.48 | 2,918,000 |
| Aug 09, 2019 | 125.58 | 126.74 | 124.72 | 126.17 | 125.69 | 2,138,300 |
| Aug 08, 2019 | 123.85 | 125.70 | 123.70 | 125.29 | 124.81 | 2,976,100 |
| Aug 07, 2019 | 120.92 | 123.85 | 120.22 | 123.54 | 123.07 | 3,170,800 |
| Aug 06, 2019 | 121.06 | 122.85 | 120.87 | 122.55 | 122.08 | 3,497,000 |
| Aug 05, 2019 | 122.46 | 123.08 | 120.16 | 120.72 | 120.26 | 5,876,200 |
| Aug 02, 2019 | 123.92 | 124.91 | 123.08 | 124.31 | 123.84 | 3,268,800 |
| Aug 01, 2019 | 123.77 | 126.13 | 123.52 | 124.09 | 123.62 | 4,489,800 |
| Jul 31, 2019 | 126.53 | 126.59 | 123.62 | 124.37 | 123.90 | 3,221,000 |
| Jul 30, 2019 | 126.57 | 126.91 | 126.30 | 126.47 | 125.99 | 1,575,400 |
| Jul 29, 2019 | 126.91 | 127.46 | 126.54 | 127.19 | 126.71 | 1,829,500 |
| Jul 26, 2019 | 127.09 | 127.56 | 126.30 | 126.78 | 126.30 | 4,236,200 |
| Jul 25, 2019 | 127.81 | 128.19 | 126.50 | 127.15 | 126.67 | 2,663,500 |
| Jul 24, 2019 | 127.71 | 128.22 | 126.79 | 127.95 | 127.46 | 3,628,300 |
| Jul 23, 2019 | 126.38 | 128.98 | 126.36 | 128.20 | 127.71 | 4,055,100 |
| Jul 22, 2019 | 124.75 | 126.01 | 124.70 | 126.00 | 125.52 | 4,839,700 |
| Jul 19, 2019 | 126.80 | 128.00 | 123.80 | 124.82 | 124.34 | 7,819,000 |
| Jul 18, 2019 | 126.69 | 129.09 | 126.66 | 128.40 | 127.91 | 3,524,500 |
| Jul 17, 2019 | 128.02 | 128.64 | 127.01 | 127.08 | 126.60 | 2,248,900 |
| Jul 16, 2019 | 129.22 | 129.34 | 127.80 | 128.06 | 127.57 | 2,734,000 |
| Jul 15, 2019 | 128.25 | 128.68 | 127.76 | 128.57 | 128.08 | 2,355,700 |
| Jul 12, 2019 | 127.55 | 128.00 | 126.87 | 127.96 | 127.47 | 1,639,400 |
| Jul 11, 2019 | 126.98 | 127.69 | 126.44 | 127.28 | 126.80 | 2,928,100 |
| Jul 10, 2019 | 126.70 | 128.42 | 126.70 | 126.89 | 126.41 | 2,733,800 |
| Jul 09, 2019 | 124.27 | 126.04 | 124.18 | 125.90 | 125.42 | 2,237,100 |
| Jul 08, 2019 | 124.99 | 125.23 | 124.64 | 124.85 | 124.37 | 3,332,000 |
| Jul 05, 2019 | 126.13 | 126.19 | 124.31 | 125.40 | 124.92 | 3,731,500 |
| Jul 03, 2019 | 125.21 | 126.05 | 124.94 | 125.86 | 125.38 | 3,714,300 |
| Jul 03, 2019 | 0.39 Dividend | |||||
| Jul 02, 2019 | 124.78 | 125.33 | 124.60 | 125.10 | 124.23 | 4,076,100 |
| Jul 01, 2019 | 125.30 | 126.40 | 124.55 | 124.92 | 124.06 | 4,008,800 |
| Jun 28, 2019 | 124.29 | 124.55 | 123.20 | 123.44 | 122.59 | 4,338,900 |
| Jun 27, 2019 | 123.69 | 124.41 | 123.56 | 123.94 | 123.08 | 1,504,300 |
| Jun 26, 2019 | 123.18 | 124.00 | 123.03 | 123.59 | 122.74 | 1,902,500 |
| Jun 25, 2019 | 124.27 | 124.57 | 123.04 | 123.16 | 122.31 | 2,387,800 |
| Jun 24, 2019 | 124.98 | 125.42 | 124.01 | 124.14 | 123.28 | 2,680,900 |
| Jun 21, 2019 | 125.20 | 126.31 | 124.56 | 124.73 | 123.87 | 5,703,800 |
| Jun 20, 2019 | 125.69 | 126.40 | 124.47 | 124.92 | 124.06 | 3,303,200 |
| Jun 19, 2019 | 124.24 | 124.92 | 123.68 | 124.68 | 123.82 | 2,951,700 |
| Jun 18, 2019 | 122.81 | 125.05 | 122.21 | 123.43 | 122.58 | 2,729,200 |
| Jun 17, 2019 | 122.24 | 122.24 | 121.30 | 121.45 | 120.61 | 2,094,200 |
| Jun 14, 2019 | 122.01 | 122.61 | 120.94 | 122.00 | 121.16 | 2,483,800 |
| Jun 13, 2019 | 122.09 | 122.70 | 121.42 | 121.86 | 121.02 | 2,343,900 |
| Jun 12, 2019 | 122.92 | 123.19 | 121.59 | 122.03 | 121.19 | 2,685,700 |
| Jun 11, 2019 | 123.55 | 124.74 | 123.08 | 123.23 | 122.38 | 3,303,800 |
| Jun 10, 2019 | 121.60 | 123.45 | 121.41 | 122.66 | 121.81 | 3,453,700 |
| Jun 07, 2019 | 119.87 | 121.36 | 119.56 | 121.11 | 120.27 | 2,481,800 |
| Jun 06, 2019 | 118.42 | 119.64 | 118.15 | 119.43 | 118.60 | 2,209,300 |
| Jun 05, 2019 | 117.18 | 118.24 | 117.01 | 118.12 | 117.30 | 2,568,100 |
| Jun 04, 2019 | 115.71 | 117.00 | 115.23 | 116.85 | 116.04 | 3,043,200 |
| Jun 03, 2019 | 114.56 | 115.93 | 113.89 | 114.62 | 113.83 | 2,968,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...