Mail

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
Jan 17, 2020	131.45	131.86	130.79	131.52	131.52	3,659,400
Jan 16, 2020	130.50	130.93	129.71	130.55	130.55	2,424,500
Jan 15, 2020	128.69	129.84	128.45	129.82	129.82	3,187,200
Jan 14, 2020	128.62	130.09	128.34	128.80	128.80	3,836,000
Jan 13, 2020	127.84	128.95	127.63	128.54	128.54	3,285,700
Jan 10, 2020	127.58	128.17	126.92	127.28	127.28	2,789,200
Jan 09, 2020	126.49	127.88	126.39	127.81	127.81	2,787,100
Jan 08, 2020	124.05	126.36	123.80	125.54	125.54	3,458,200
Jan 07, 2020	123.47	124.40	123.36	123.41	123.41	2,042,300
Jan 06, 2020	123.37	124.16	123.12	124.06	124.06	2,855,200
Jan 03, 2020	124.32	125.10	123.94	124.60	124.60	2,090,600
Jan 02, 2020	124.66	126.27	124.23	125.85	125.85	2,708,000
Jan 02, 2020	0.43 Dividend
Dec 31, 2019	124.29	124.57	123.78	124.49	124.06	2,340,400
Dec 30, 2019	125.20	125.46	124.18	124.30	123.87	2,306,500
Dec 27, 2019	125.84	125.97	125.11	125.19	124.76	1,788,600
Dec 26, 2019	124.98	125.44	124.53	125.41	124.98	1,486,600
Dec 24, 2019	124.95	125.33	124.38	124.74	124.31	953,500
Dec 23, 2019	125.74	125.74	123.70	124.49	124.06	3,031,400
Dec 20, 2019	125.86	126.28	124.83	125.77	125.34	5,828,700
Dec 19, 2019	124.18	124.90	123.88	124.83	124.40	2,543,600
Dec 18, 2019	125.03	125.07	124.08	124.26	123.83	3,154,200
Dec 17, 2019	123.99	125.40	123.25	124.95	124.52	4,325,200
Dec 16, 2019	125.65	126.33	123.34	123.68	123.25	3,416,100
Dec 13, 2019	122.47	124.99	122.08	124.72	124.29	3,919,000
Dec 12, 2019	120.60	123.07	120.05	122.64	122.22	2,933,800
Dec 11, 2019	120.88	121.38	120.10	120.64	120.22	2,015,300
Dec 10, 2019	120.45	121.47	120.03	120.90	120.48	2,518,200
Dec 09, 2019	120.44	121.53	120.11	120.46	120.04	2,885,200
Dec 06, 2019	120.21	121.44	119.91	120.61	120.19	3,287,600
Dec 05, 2019	117.91	118.43	117.59	118.28	117.87	3,128,300
Dec 04, 2019	117.31	118.54	117.00	117.94	117.53	2,444,100
Dec 03, 2019	116.04	116.75	114.65	116.57	116.17	3,792,300
Dec 02, 2019	120.31	120.36	117.07	117.26	116.85	5,538,200
Nov 29, 2019	120.07	120.89	119.78	120.12	119.71	1,961,500
Nov 27, 2019	120.00	120.36	119.35	120.33	119.91	2,629,700
Nov 26, 2019	120.91	121.04	119.60	119.79	119.38	4,596,200
Nov 25, 2019	119.14	120.60	119.14	120.60	120.18	2,285,400
Nov 22, 2019	119.21	119.29	118.41	119.06	118.65	1,629,700
Nov 21, 2019	119.29	119.47	118.49	118.80	118.39	2,783,800
Nov 20, 2019	119.83	120.23	118.93	119.30	118.89	2,544,100
Nov 19, 2019	120.01	120.45	119.86	120.00	119.59	1,891,000
Nov 18, 2019	120.56	120.85	119.40	119.66	119.25	2,617,900
Nov 15, 2019	120.98	121.33	120.39	120.76	120.34	2,341,500
Nov 14, 2019	120.00	120.98	119.80	120.93	120.51	1,990,600
Nov 13, 2019	120.27	120.97	120.13	120.26	119.84	1,807,900
Nov 12, 2019	120.87	121.23	120.41	120.89	120.47	2,012,400
Nov 11, 2019	120.76	121.81	120.51	120.90	120.48	1,704,100
Nov 08, 2019	121.01	121.81	120.89	121.47	121.05	1,984,600
Nov 07, 2019	120.27	122.43	120.10	121.28	120.86	2,845,000
Nov 06, 2019	118.89	119.72	118.89	119.69	119.28	2,420,700
Nov 05, 2019	119.84	119.96	117.76	118.77	118.36	2,630,000
Nov 04, 2019	119.62	120.50	119.01	119.62	119.21	1,956,400
Nov 01, 2019	118.41	119.45	118.17	119.14	118.73	2,036,500
Oct 31, 2019	117.79	118.21	116.89	117.28	116.87	2,507,400
Oct 30, 2019	117.44	118.17	116.86	118.07	117.66	2,264,200
Oct 29, 2019	118.09	118.83	117.08	117.42	117.01	2,756,300
Oct 28, 2019	118.64	119.30	118.07	118.58	118.17	2,552,700
Oct 25, 2019	116.36	118.51	116.27	118.26	117.85	2,324,800
Oct 24, 2019	116.44	116.90	116.14	116.41	116.01	2,551,300
Oct 23, 2019	118.42	119.23	115.51	116.49	116.09	3,921,100
Oct 22, 2019	118.67	119.35	118.29	118.61	118.20	3,912,100
Oct 21, 2019	117.55	119.38	117.49	119.05	118.64	4,259,500
Oct 18, 2019	119.73	119.98	116.67	116.76	116.36	6,188,500
Oct 17, 2019	118.01	119.33	117.96	119.10	118.69	3,005,500
Oct 16, 2019	117.63	117.99	117.07	117.41	117.00	2,136,700
Oct 15, 2019	117.03	118.19	116.73	117.59	117.18	2,379,700
Oct 14, 2019	116.14	117.00	115.94	116.39	115.99	1,864,400
Oct 11, 2019	116.74	117.57	116.19	116.40	116.00	2,860,400
Oct 10, 2019	114.81	115.79	113.93	115.02	114.62	2,384,300
Oct 09, 2019	113.25	114.77	113.23	113.92	113.53	2,365,600
Oct 08, 2019	112.83	113.65	112.05	112.54	112.15	3,757,300
Oct 07, 2019	113.91	114.65	113.60	113.65	113.26	2,556,000
Oct 04, 2019	112.66	114.53	112.60	114.41	114.01	2,728,200
Oct 03, 2019	112.20	112.96	111.06	112.55	112.16	3,529,300
Oct 03, 2019	0.43 Dividend
Oct 02, 2019	115.76	115.81	112.75	112.86	112.04	4,908,800
Oct 01, 2019	118.70	119.50	116.61	116.70	115.85	2,841,300
Sep 30, 2019	119.05	119.24	118.14	118.28	117.42	2,345,800
Sep 27, 2019	119.13	119.62	117.98	118.59	117.73	2,909,200
Sep 26, 2019	119.31	120.03	118.84	118.91	118.05	3,411,200
Sep 25, 2019	117.86	119.44	117.06	119.12	118.26	2,742,900
Sep 24, 2019	118.89	120.20	117.52	118.17	117.31	5,128,400
Sep 23, 2019	116.36	118.42	116.10	118.24	117.38	5,089,400
Sep 20, 2019	117.83	118.24	116.37	116.80	115.95	5,301,500
Sep 19, 2019	118.61	119.52	117.60	117.79	116.94	1,975,800
Sep 18, 2019	118.59	118.80	117.47	118.74	117.88	2,844,500
Sep 17, 2019	117.90	119.13	117.50	119.05	118.19	3,054,700
Sep 16, 2019	118.14	118.44	116.68	117.64	116.79	4,280,600
Sep 13, 2019	119.24	119.97	118.29	119.20	118.34	3,941,100
Sep 12, 2019	119.00	120.43	118.78	119.02	118.16	3,733,500
Sep 11, 2019	117.12	118.10	116.75	118.00	117.14	3,674,400
Sep 10, 2019	119.60	119.61	116.30	117.31	116.46	6,196,100
Sep 09, 2019	121.21	121.41	119.52	119.92	119.05	5,336,000
Sep 06, 2019	121.14	121.19	120.00	120.19	119.32	4,552,400
Sep 05, 2019	119.50	121.63	119.50	120.67	119.80	5,261,100
Sep 04, 2019	118.42	118.73	117.80	118.40	117.54	3,746,900
Sep 03, 2019	119.86	120.28	117.52	117.60	116.75	3,198,700
Aug 30, 2019	121.47	121.66	119.82	120.37	119.50	2,366,200
Aug 29, 2019	120.46	121.20	119.96	120.74	119.86	1,901,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...