AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020131.45131.86130.79131.52131.523,659,400
Jan 16, 2020130.50130.93129.71130.55130.552,424,500
Jan 15, 2020128.69129.84128.45129.82129.823,187,200
Jan 14, 2020128.62130.09128.34128.80128.803,836,000
Jan 13, 2020127.84128.95127.63128.54128.543,285,700
Jan 10, 2020127.58128.17126.92127.28127.282,789,200
Jan 09, 2020126.49127.88126.39127.81127.812,787,100
Jan 08, 2020124.05126.36123.80125.54125.543,458,200
Jan 07, 2020123.47124.40123.36123.41123.412,042,300
Jan 06, 2020123.37124.16123.12124.06124.062,855,200
Jan 03, 2020124.32125.10123.94124.60124.602,090,600
Jan 02, 2020124.66126.27124.23125.85125.852,708,000
Jan 02, 20200.43 Dividend
Dec 31, 2019124.29124.57123.78124.49124.062,340,400
Dec 30, 2019125.20125.46124.18124.30123.872,306,500
Dec 27, 2019125.84125.97125.11125.19124.761,788,600
Dec 26, 2019124.98125.44124.53125.41124.981,486,600
Dec 24, 2019124.95125.33124.38124.74124.31953,500
Dec 23, 2019125.74125.74123.70124.49124.063,031,400
Dec 20, 2019125.86126.28124.83125.77125.345,828,700
Dec 19, 2019124.18124.90123.88124.83124.402,543,600
Dec 18, 2019125.03125.07124.08124.26123.833,154,200
Dec 17, 2019123.99125.40123.25124.95124.524,325,200
Dec 16, 2019125.65126.33123.34123.68123.253,416,100
Dec 13, 2019122.47124.99122.08124.72124.293,919,000
Dec 12, 2019120.60123.07120.05122.64122.222,933,800
Dec 11, 2019120.88121.38120.10120.64120.222,015,300
Dec 10, 2019120.45121.47120.03120.90120.482,518,200
Dec 09, 2019120.44121.53120.11120.46120.042,885,200
Dec 06, 2019120.21121.44119.91120.61120.193,287,600
Dec 05, 2019117.91118.43117.59118.28117.873,128,300
Dec 04, 2019117.31118.54117.00117.94117.532,444,100
Dec 03, 2019116.04116.75114.65116.57116.173,792,300
Dec 02, 2019120.31120.36117.07117.26116.855,538,200
Nov 29, 2019120.07120.89119.78120.12119.711,961,500
Nov 27, 2019120.00120.36119.35120.33119.912,629,700
Nov 26, 2019120.91121.04119.60119.79119.384,596,200
Nov 25, 2019119.14120.60119.14120.60120.182,285,400
Nov 22, 2019119.21119.29118.41119.06118.651,629,700
Nov 21, 2019119.29119.47118.49118.80118.392,783,800
Nov 20, 2019119.83120.23118.93119.30118.892,544,100
Nov 19, 2019120.01120.45119.86120.00119.591,891,000
Nov 18, 2019120.56120.85119.40119.66119.252,617,900
Nov 15, 2019120.98121.33120.39120.76120.342,341,500
Nov 14, 2019120.00120.98119.80120.93120.511,990,600
Nov 13, 2019120.27120.97120.13120.26119.841,807,900
Nov 12, 2019120.87121.23120.41120.89120.472,012,400
Nov 11, 2019120.76121.81120.51120.90120.481,704,100
Nov 08, 2019121.01121.81120.89121.47121.051,984,600
Nov 07, 2019120.27122.43120.10121.28120.862,845,000
Nov 06, 2019118.89119.72118.89119.69119.282,420,700
Nov 05, 2019119.84119.96117.76118.77118.362,630,000
Nov 04, 2019119.62120.50119.01119.62119.211,956,400
Nov 01, 2019118.41119.45118.17119.14118.732,036,500
Oct 31, 2019117.79118.21116.89117.28116.872,507,400
Oct 30, 2019117.44118.17116.86118.07117.662,264,200
Oct 29, 2019118.09118.83117.08117.42117.012,756,300
Oct 28, 2019118.64119.30118.07118.58118.172,552,700
Oct 25, 2019116.36118.51116.27118.26117.852,324,800
Oct 24, 2019116.44116.90116.14116.41116.012,551,300
Oct 23, 2019118.42119.23115.51116.49116.093,921,100
Oct 22, 2019118.67119.35118.29118.61118.203,912,100
Oct 21, 2019117.55119.38117.49119.05118.644,259,500
Oct 18, 2019119.73119.98116.67116.76116.366,188,500
Oct 17, 2019118.01119.33117.96119.10118.693,005,500
Oct 16, 2019117.63117.99117.07117.41117.002,136,700
Oct 15, 2019117.03118.19116.73117.59117.182,379,700
Oct 14, 2019116.14117.00115.94116.39115.991,864,400
Oct 11, 2019116.74117.57116.19116.40116.002,860,400
Oct 10, 2019114.81115.79113.93115.02114.622,384,300
Oct 09, 2019113.25114.77113.23113.92113.532,365,600
Oct 08, 2019112.83113.65112.05112.54112.153,757,300
Oct 07, 2019113.91114.65113.60113.65113.262,556,000
Oct 04, 2019112.66114.53112.60114.41114.012,728,200
Oct 03, 2019112.20112.96111.06112.55112.163,529,300
Oct 03, 20190.43 Dividend
Oct 02, 2019115.76115.81112.75112.86112.044,908,800
Oct 01, 2019118.70119.50116.61116.70115.852,841,300
Sep 30, 2019119.05119.24118.14118.28117.422,345,800
Sep 27, 2019119.13119.62117.98118.59117.732,909,200
Sep 26, 2019119.31120.03118.84118.91118.053,411,200
Sep 25, 2019117.86119.44117.06119.12118.262,742,900
Sep 24, 2019118.89120.20117.52118.17117.315,128,400
Sep 23, 2019116.36118.42116.10118.24117.385,089,400
Sep 20, 2019117.83118.24116.37116.80115.955,301,500
Sep 19, 2019118.61119.52117.60117.79116.941,975,800
Sep 18, 2019118.59118.80117.47118.74117.882,844,500
Sep 17, 2019117.90119.13117.50119.05118.193,054,700
Sep 16, 2019118.14118.44116.68117.64116.794,280,600
Sep 13, 2019119.24119.97118.29119.20118.343,941,100
Sep 12, 2019119.00120.43118.78119.02118.163,733,500
Sep 11, 2019117.12118.10116.75118.00117.143,674,400
Sep 10, 2019119.60119.61116.30117.31116.466,196,100
Sep 09, 2019121.21121.41119.52119.92119.055,336,000
Sep 06, 2019121.14121.19120.00120.19119.324,552,400
Sep 05, 2019119.50121.63119.50120.67119.805,261,100
Sep 04, 2019118.42118.73117.80118.40117.543,746,900
Sep 03, 2019119.86120.28117.52117.60116.753,198,700
Aug 30, 2019121.47121.66119.82120.37119.502,366,200
Aug 29, 2019120.46121.20119.96120.74119.861,901,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...