Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.10-5.75 (-3.55%)
At close: 04:03PM EDT
155.99 -0.11 (-0.07%)
After hours: 04:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022160.79160.85155.40156.10156.101,945,687
May 17, 2022161.07162.76158.40161.85161.852,928,100
May 16, 2022157.41158.74154.32156.43156.432,811,300
May 13, 2022155.96160.09155.88158.75158.753,624,700
May 12, 2022155.60157.16149.88153.27153.275,314,800
May 11, 2022161.73164.94159.04159.39159.392,644,300
May 10, 2022163.42164.73158.39161.83161.833,014,800
May 09, 2022165.03166.02160.38161.02161.024,485,200
May 06, 2022169.17169.99165.01167.15167.153,129,800
May 05, 2022176.64176.76169.33171.01171.012,987,100
May 04, 2022172.22178.17171.20177.82177.822,930,400
May 03, 2022173.00174.00170.33172.11172.113,152,300
May 02, 2022174.65174.88167.51171.62171.623,881,800
Apr 29, 2022180.09182.31174.33174.71174.713,210,100
Apr 28, 2022180.35183.89177.61181.98181.982,703,200
Apr 27, 2022177.66179.41175.50177.63177.634,085,800
Apr 26, 2022183.25183.91178.54178.65178.653,728,100
Apr 25, 2022179.98184.26177.99184.10184.104,408,900
Apr 22, 2022185.43185.55180.32180.54180.544,373,700
Apr 21, 2022190.94192.42184.58185.74185.743,973,200
Apr 20, 2022188.33190.15187.64188.46188.462,256,200
Apr 19, 2022185.01188.09184.71187.17187.172,713,800
Apr 18, 2022181.33185.89181.00184.48184.482,182,700
Apr 14, 2022179.27182.47178.68181.16181.162,667,100
Apr 13, 2022174.23180.02174.00179.59179.592,980,600
Apr 12, 2022176.57179.25174.71175.54175.544,348,900
Apr 11, 2022181.06182.44177.25177.57177.574,816,800
Apr 08, 2022183.00186.72181.93183.70183.703,075,600
Apr 07, 2022181.52183.27179.11182.39182.394,062,400
Apr 06, 2022184.49184.87181.73183.71183.713,143,300
Apr 05, 2022187.49190.84184.80185.40185.402,974,700
Apr 04, 2022187.62188.50185.59187.66187.662,971,400
Apr 01, 2022188.20189.42186.28187.17187.172,647,000
Mar 31, 2022189.53191.11186.94187.00187.003,801,600
Mar 30, 2022191.39192.10188.40189.76189.762,278,000
Mar 29, 2022192.33194.00190.36190.94190.942,764,100
Mar 28, 2022189.95189.95186.29189.70189.703,043,700
Mar 25, 2022190.41191.26189.00190.28190.281,871,900
Mar 24, 2022186.61189.37185.70188.89188.892,424,400
Mar 23, 2022188.83189.62185.18186.02186.023,664,600
Mar 22, 2022190.50194.35190.06191.33191.333,007,000
Mar 21, 2022190.77191.50187.56189.09189.093,166,200
Mar 18, 2022188.69191.00184.84190.72190.728,744,100
Mar 17, 2022180.18187.71180.06186.97186.976,398,900
Mar 16, 2022179.18182.76176.30180.61180.615,239,300
Mar 15, 2022173.59178.30173.37176.04176.043,827,300
Mar 14, 2022171.33174.71169.71172.79172.794,614,600
Mar 11, 2022171.75172.31167.63167.90167.903,000,000
Mar 10, 2022165.59170.96164.83169.60169.603,840,900
Mar 09, 2022168.02170.73166.71168.65168.654,788,200
Mar 08, 2022160.52166.29155.72160.05160.057,058,900
Mar 07, 2022170.13170.76159.08159.13159.137,760,400
Mar 04, 2022176.62176.83170.82172.95172.955,348,600
Mar 03, 2022182.11183.45178.73179.89179.893,339,900
Mar 02, 2022179.79182.24178.10180.31180.314,058,800
Mar 01, 2022194.67194.77176.77178.06178.068,562,500
Feb 28, 2022189.63195.13189.23194.54194.545,787,800
Feb 25, 2022189.66194.25189.46193.71193.715,426,200
Feb 24, 2022180.47188.50179.05188.35188.355,886,600
Feb 23, 2022194.35194.45188.55188.95188.953,562,100
Feb 22, 2022195.18196.15191.75192.44192.443,420,600
Feb 18, 2022194.92197.75194.20194.88194.882,806,300
Feb 17, 2022195.63197.38194.27195.71195.713,051,700
Feb 16, 2022197.50199.55197.24198.38198.384,122,600
Feb 15, 2022194.65198.36194.18197.98197.984,134,300
Feb 14, 2022192.26194.15190.92192.35192.353,841,300
Feb 11, 2022195.43197.20190.45191.81191.814,834,900
Feb 10, 2022196.36198.23194.61195.51195.514,511,100
Feb 09, 2022194.30198.72194.30196.40196.404,614,200
Feb 08, 2022188.08194.53187.61194.00194.005,133,900
Feb 07, 2022185.63188.91184.75187.87187.873,260,800
Feb 04, 2022184.91188.68184.18185.85185.854,075,800
Feb 03, 2022184.80185.80182.32184.04184.043,380,900
Feb 02, 2022182.51184.58181.64184.16184.162,841,400
Feb 01, 2022179.92184.04179.00183.54183.543,471,200
Jan 31, 2022175.91180.13175.22179.82179.825,524,300
Jan 28, 2022171.76177.21169.77177.06177.064,271,500
Jan 27, 2022176.70178.20170.63171.90171.903,649,900
Jan 26, 2022176.95179.22173.03175.32175.328,257,300
Jan 25, 2022166.14174.47159.66173.11173.1113,320,800
Jan 24, 2022155.82159.45152.85158.93158.935,405,000
Jan 21, 2022159.95161.88157.68158.74158.743,779,100
Jan 20, 2022161.12164.57159.46160.92160.924,205,600
Jan 19, 2022166.73166.73161.17161.39161.393,592,000
Jan 18, 2022167.91168.94164.84166.17166.174,336,300
Jan 14, 2022168.71168.71164.71168.40168.406,508,500
Jan 13, 2022174.92176.38172.85173.29173.293,808,800
Jan 12, 2022176.23176.82174.17174.47174.473,224,300
Jan 11, 2022174.54175.72172.49175.38175.382,762,700
Jan 10, 2022176.21176.21170.50173.74173.744,269,400
Jan 07, 2022172.49175.36171.86174.38174.383,043,000
Jan 06, 2022172.54173.69169.75172.90172.902,649,400
Jan 06, 20220.43 Dividend
Jan 05, 2022174.71176.31171.50171.76171.334,491,900
Jan 04, 2022169.72174.05169.60173.61173.184,799,500
Jan 03, 2022164.51168.40164.40168.21167.793,236,400
Dec 31, 2021164.10165.17163.25163.60163.191,743,600
Dec 30, 2021164.62165.80164.00164.16163.751,632,900
Dec 29, 2021164.62164.93163.26163.83163.422,082,200
Dec 28, 2021163.60166.13163.60164.41164.002,035,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement