American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.26-1.82 (-1.33%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 26, 2021 | 137.10 | 138.25 | 133.79 | 135.26 | 135.26 | 3,654,800 |
| Feb 25, 2021 | 140.62 | 140.64 | 136.37 | 137.08 | 137.08 | 3,603,900 |
| Feb 24, 2021 | 137.20 | 140.95 | 136.81 | 139.89 | 139.89 | 4,099,100 |
| Feb 23, 2021 | 136.47 | 138.31 | 134.28 | 136.94 | 136.94 | 4,813,800 |
| Feb 22, 2021 | 131.51 | 136.47 | 131.37 | 135.95 | 135.95 | 3,921,400 |
| Feb 19, 2021 | 129.49 | 133.36 | 129.49 | 131.71 | 131.71 | 3,419,500 |
| Feb 18, 2021 | 127.49 | 128.83 | 126.08 | 128.49 | 128.49 | 2,269,700 |
| Feb 17, 2021 | 130.08 | 131.16 | 128.44 | 128.56 | 128.56 | 3,088,800 |
| Feb 16, 2021 | 128.91 | 130.91 | 128.25 | 130.68 | 130.68 | 2,730,600 |
| Feb 12, 2021 | 128.19 | 130.46 | 128.00 | 129.62 | 129.62 | 2,873,300 |
| Feb 11, 2021 | 127.45 | 129.12 | 126.98 | 128.31 | 128.31 | 3,732,300 |
| Feb 10, 2021 | 127.63 | 128.70 | 126.84 | 128.23 | 128.23 | 2,929,100 |
| Feb 09, 2021 | 127.65 | 127.66 | 126.20 | 126.68 | 126.68 | 2,175,000 |
| Feb 08, 2021 | 126.87 | 128.40 | 126.75 | 127.99 | 127.99 | 3,360,900 |
| Feb 05, 2021 | 126.62 | 127.34 | 125.63 | 126.28 | 126.28 | 3,183,900 |
| Feb 04, 2021 | 120.99 | 125.41 | 120.80 | 124.90 | 124.90 | 3,915,900 |
| Feb 03, 2021 | 120.08 | 120.98 | 119.56 | 120.44 | 120.44 | 2,782,500 |
| Feb 02, 2021 | 118.29 | 122.42 | 118.28 | 120.70 | 120.70 | 4,036,700 |
| Feb 01, 2021 | 117.70 | 119.29 | 117.00 | 117.03 | 117.03 | 3,359,800 |
| Jan 29, 2021 | 117.74 | 118.39 | 115.81 | 116.26 | 116.26 | 5,052,800 |
| Jan 28, 2021 | 117.43 | 120.38 | 116.60 | 118.97 | 118.97 | 5,788,500 |
| Jan 27, 2021 | 114.86 | 116.80 | 112.10 | 114.09 | 114.09 | 5,816,900 |
| Jan 26, 2021 | 118.75 | 120.29 | 115.72 | 116.15 | 116.15 | 8,932,500 |
| Jan 25, 2021 | 124.24 | 125.00 | 120.32 | 121.15 | 121.15 | 6,156,700 |
| Jan 22, 2021 | 125.74 | 127.06 | 124.88 | 126.14 | 126.14 | 2,954,800 |
| Jan 21, 2021 | 128.29 | 128.89 | 126.10 | 127.43 | 127.43 | 3,654,900 |
| Jan 20, 2021 | 127.19 | 129.54 | 127.07 | 128.94 | 128.94 | 4,090,200 |
| Jan 19, 2021 | 125.49 | 128.06 | 124.24 | 126.75 | 126.75 | 5,818,500 |
| Jan 15, 2021 | 122.48 | 122.86 | 121.71 | 122.15 | 122.15 | 3,948,200 |
| Jan 14, 2021 | 122.65 | 124.50 | 122.09 | 123.78 | 123.78 | 3,404,700 |
| Jan 13, 2021 | 121.60 | 123.89 | 121.16 | 122.40 | 122.40 | 3,678,300 |
| Jan 12, 2021 | 122.00 | 122.32 | 120.72 | 121.62 | 121.62 | 2,671,300 |
| Jan 11, 2021 | 120.42 | 121.41 | 119.39 | 121.06 | 121.06 | 3,311,000 |
| Jan 08, 2021 | 122.07 | 122.20 | 119.52 | 121.78 | 121.78 | 2,934,500 |
| Jan 07, 2021 | 124.10 | 125.69 | 117.35 | 121.66 | 121.66 | 8,696,600 |
| Jan 07, 2021 | 0.43 Dividend | |||||
| Jan 06, 2021 | 121.00 | 124.73 | 120.81 | 123.06 | 122.63 | 5,861,500 |
| Jan 05, 2021 | 118.26 | 119.28 | 117.10 | 118.67 | 118.26 | 2,112,700 |
| Jan 04, 2021 | 121.30 | 121.80 | 116.85 | 118.04 | 117.63 | 3,472,100 |
| Dec 31, 2020 | 119.71 | 121.06 | 119.16 | 120.91 | 120.49 | 1,747,800 |
| Dec 30, 2020 | 118.25 | 119.95 | 118.15 | 119.43 | 119.01 | 1,954,200 |
| Dec 29, 2020 | 119.24 | 119.35 | 118.00 | 118.14 | 117.73 | 1,860,400 |
| Dec 28, 2020 | 118.05 | 119.35 | 117.60 | 118.36 | 117.95 | 1,878,700 |
| Dec 24, 2020 | 116.93 | 117.44 | 115.82 | 117.35 | 116.94 | 707,000 |
| Dec 23, 2020 | 115.78 | 118.19 | 115.78 | 116.95 | 116.54 | 2,725,200 |
| Dec 22, 2020 | 116.19 | 116.26 | 114.38 | 114.55 | 114.15 | 3,632,300 |
| Dec 21, 2020 | 115.77 | 118.00 | 113.72 | 116.41 | 116.00 | 4,528,300 |
| Dec 18, 2020 | 118.59 | 119.36 | 116.65 | 117.51 | 117.10 | 8,394,100 |
| Dec 17, 2020 | 119.41 | 119.67 | 118.46 | 118.98 | 118.56 | 3,746,700 |
| Dec 16, 2020 | 118.93 | 119.59 | 118.28 | 119.00 | 118.58 | 2,943,700 |
| Dec 15, 2020 | 118.79 | 119.31 | 115.56 | 119.10 | 118.68 | 4,529,300 |
| Dec 14, 2020 | 121.73 | 121.79 | 116.65 | 117.36 | 116.95 | 5,336,300 |
| Dec 11, 2020 | 120.11 | 120.50 | 118.84 | 120.23 | 119.81 | 2,942,800 |
| Dec 10, 2020 | 120.72 | 122.13 | 119.70 | 121.84 | 121.41 | 2,818,800 |
| Dec 09, 2020 | 123.28 | 123.96 | 121.01 | 121.69 | 121.26 | 3,622,800 |
| Dec 08, 2020 | 122.47 | 124.55 | 122.02 | 123.52 | 123.09 | 3,623,000 |
| Dec 07, 2020 | 124.51 | 124.87 | 122.63 | 123.94 | 123.51 | 4,253,700 |
| Dec 04, 2020 | 124.35 | 125.32 | 123.85 | 125.04 | 124.60 | 5,048,600 |
| Dec 03, 2020 | 122.85 | 123.95 | 122.12 | 123.12 | 122.69 | 4,285,100 |
| Dec 02, 2020 | 119.28 | 122.85 | 118.90 | 122.33 | 121.90 | 3,271,900 |
| Dec 01, 2020 | 120.32 | 122.57 | 119.85 | 119.93 | 119.51 | 3,584,400 |
| Nov 30, 2020 | 120.03 | 121.48 | 118.00 | 118.59 | 118.18 | 3,517,700 |
| Nov 27, 2020 | 120.53 | 121.69 | 119.79 | 120.59 | 120.17 | 2,447,700 |
| Nov 25, 2020 | 119.50 | 120.98 | 118.25 | 120.58 | 120.16 | 4,646,600 |
| Nov 24, 2020 | 119.00 | 120.84 | 117.89 | 120.39 | 119.97 | 6,163,400 |
| Nov 23, 2020 | 114.24 | 116.78 | 113.72 | 116.09 | 115.68 | 3,022,900 |
| Nov 20, 2020 | 113.74 | 114.54 | 111.90 | 112.58 | 112.19 | 3,702,300 |
| Nov 19, 2020 | 113.78 | 114.80 | 112.53 | 114.14 | 113.74 | 3,249,800 |
| Nov 18, 2020 | 116.94 | 118.76 | 114.19 | 114.24 | 113.84 | 3,264,300 |
| Nov 17, 2020 | 116.97 | 117.79 | 114.14 | 116.48 | 116.07 | 4,023,200 |
| Nov 16, 2020 | 119.10 | 120.39 | 116.75 | 118.67 | 118.26 | 5,339,100 |
| Nov 13, 2020 | 112.34 | 115.64 | 112.21 | 114.99 | 114.59 | 4,811,500 |
| Nov 12, 2020 | 109.82 | 112.12 | 109.55 | 111.10 | 110.71 | 4,941,200 |
| Nov 11, 2020 | 115.93 | 116.00 | 110.30 | 111.12 | 110.73 | 5,642,700 |
| Nov 10, 2020 | 118.59 | 119.89 | 115.12 | 115.95 | 115.54 | 7,056,800 |
| Nov 09, 2020 | 110.54 | 119.81 | 110.19 | 117.37 | 116.96 | 17,261,700 |
| Nov 06, 2020 | 98.52 | 98.64 | 96.27 | 96.69 | 96.35 | 3,126,300 |
| Nov 05, 2020 | 97.21 | 98.32 | 96.84 | 98.11 | 97.77 | 4,197,300 |
| Nov 04, 2020 | 94.00 | 97.82 | 92.86 | 96.40 | 96.06 | 4,545,500 |
| Nov 03, 2020 | 94.75 | 96.85 | 94.40 | 96.29 | 95.95 | 4,004,300 |
| Nov 02, 2020 | 92.96 | 94.13 | 92.27 | 93.40 | 93.07 | 3,572,900 |
| Oct 30, 2020 | 90.80 | 91.32 | 89.11 | 91.24 | 90.92 | 4,736,300 |
| Oct 29, 2020 | 91.41 | 92.23 | 90.13 | 91.07 | 90.75 | 5,419,500 |
| Oct 28, 2020 | 91.96 | 93.57 | 91.00 | 91.60 | 91.28 | 7,037,800 |
| Oct 27, 2020 | 97.62 | 97.70 | 94.90 | 94.93 | 94.60 | 3,780,300 |
| Oct 26, 2020 | 99.77 | 100.10 | 95.78 | 96.88 | 96.54 | 5,731,500 |
| Oct 23, 2020 | 100.63 | 103.64 | 100.00 | 100.98 | 100.63 | 8,921,200 |
| Oct 22, 2020 | 101.70 | 104.86 | 101.57 | 104.79 | 104.42 | 3,748,800 |
| Oct 21, 2020 | 103.17 | 103.39 | 101.36 | 101.43 | 101.08 | 2,588,400 |
| Oct 20, 2020 | 102.94 | 104.61 | 102.83 | 103.14 | 102.78 | 2,954,700 |
| Oct 19, 2020 | 105.13 | 105.22 | 102.25 | 102.47 | 102.11 | 3,196,500 |
| Oct 16, 2020 | 104.65 | 105.68 | 104.20 | 104.91 | 104.54 | 2,394,300 |
| Oct 15, 2020 | 103.44 | 104.89 | 103.02 | 104.43 | 104.07 | 2,699,300 |
| Oct 14, 2020 | 105.38 | 106.27 | 104.76 | 104.81 | 104.44 | 2,826,300 |
| Oct 13, 2020 | 105.89 | 106.59 | 104.76 | 105.01 | 104.64 | 2,602,600 |
| Oct 12, 2020 | 106.46 | 107.01 | 106.00 | 106.61 | 106.24 | 2,626,700 |
| Oct 09, 2020 | 105.99 | 107.21 | 105.24 | 106.34 | 105.97 | 3,511,300 |
| Oct 08, 2020 | 104.33 | 106.14 | 104.06 | 106.06 | 105.69 | 2,922,600 |
| Oct 08, 2020 | 0.43 Dividend | |||||
| Oct 07, 2020 | 102.81 | 104.15 | 102.39 | 103.38 | 102.59 | 3,048,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
