Mail

AXP - American Express Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2019	124.98	125.22	124.65	125.19	125.19	205,602
Jun 21, 2019	125.20	126.31	124.56	124.73	124.73	5,701,900
Jun 20, 2019	125.69	126.40	124.47	124.92	124.92	3,303,200
Jun 19, 2019	124.24	124.92	123.68	124.68	124.68	2,951,700
Jun 18, 2019	122.81	125.05	122.21	123.43	123.43	2,729,200
Jun 17, 2019	122.24	122.24	121.30	121.45	121.45	2,094,200
Jun 14, 2019	122.01	122.61	120.94	122.00	122.00	2,483,800
Jun 13, 2019	122.09	122.70	121.42	121.86	121.86	2,343,900
Jun 12, 2019	122.92	123.19	121.59	122.03	122.03	2,685,700
Jun 11, 2019	123.55	124.74	123.08	123.23	123.23	3,303,800
Jun 10, 2019	121.60	123.45	121.41	122.66	122.66	3,453,700
Jun 07, 2019	119.87	121.36	119.56	121.11	121.11	2,481,800
Jun 06, 2019	118.42	119.64	118.15	119.43	119.43	2,209,300
Jun 05, 2019	117.18	118.24	117.01	118.12	118.12	2,568,100
Jun 04, 2019	115.71	117.00	115.23	116.85	116.85	3,043,200
Jun 03, 2019	114.56	115.93	113.89	114.62	114.62	2,968,500
May 31, 2019	115.77	115.98	114.56	114.71	114.71	2,969,100
May 30, 2019	117.21	117.31	116.11	116.74	116.74	1,882,400
May 29, 2019	117.71	117.81	116.04	117.01	117.01	2,553,900
May 28, 2019	119.36	120.12	118.17	118.17	118.17	2,550,300
May 24, 2019	119.21	119.63	118.33	119.51	119.51	2,240,100
May 23, 2019	119.27	119.40	117.85	118.43	118.43	3,290,200
May 22, 2019	120.36	120.88	119.44	120.01	120.01	2,941,100
May 21, 2019	120.47	120.68	119.34	120.55	120.55	3,369,100
May 20, 2019	118.83	120.32	118.62	119.84	119.84	2,765,600
May 17, 2019	118.60	119.59	118.51	119.07	119.07	5,273,600
May 16, 2019	117.77	120.35	117.77	119.84	119.84	4,143,500
May 15, 2019	116.18	118.23	115.90	117.66	117.66	2,711,400
May 14, 2019	115.98	117.73	115.77	117.01	117.01	2,460,700
May 13, 2019	116.42	116.89	115.62	115.90	115.90	3,710,600
May 10, 2019	116.86	118.93	116.21	118.46	118.46	2,435,100
May 09, 2019	116.15	117.29	115.38	117.26	117.26	3,219,600
May 08, 2019	117.83	118.11	116.82	117.49	117.49	4,037,500
May 07, 2019	118.37	119.41	117.65	118.22	118.22	6,282,300
May 06, 2019	117.26	119.61	117.05	119.34	119.34	2,924,500
May 03, 2019	117.91	119.66	117.63	119.35	119.35	2,856,200
May 02, 2019	117.00	117.65	116.68	117.25	117.25	2,538,700
May 01, 2019	117.47	117.99	116.93	117.02	117.02	2,450,500
Apr 30, 2019	117.05	117.35	116.10	117.23	117.23	2,387,900
Apr 29, 2019	117.24	117.70	116.55	116.76	116.76	3,096,200
Apr 26, 2019	116.59	117.73	116.10	117.60	117.60	2,990,600
Apr 25, 2019	115.23	116.50	114.75	115.88	115.88	4,595,200
Apr 24, 2019	113.76	114.36	113.42	114.02	114.02	2,318,400
Apr 23, 2019	112.19	114.04	111.90	113.97	113.97	3,342,800
Apr 22, 2019	112.60	113.40	112.23	112.33	112.33	3,174,400
Apr 18, 2019	112.25	114.14	111.32	113.67	113.67	6,186,800
Apr 17, 2019	112.31	112.50	111.25	111.76	111.76	3,799,900
Apr 16, 2019	111.09	112.03	110.94	111.88	111.88	2,523,400
Apr 15, 2019	110.92	110.97	110.25	110.53	110.53	2,285,000
Apr 12, 2019	110.82	111.55	110.45	110.91	110.91	2,316,900
Apr 11, 2019	110.51	110.83	109.42	109.85	109.85	2,320,600
Apr 10, 2019	110.48	110.48	109.52	110.16	110.16	2,650,100
Apr 09, 2019	110.01	110.31	109.49	109.85	109.85	2,869,300
Apr 08, 2019	110.62	110.85	109.92	110.70	110.70	4,776,600
Apr 05, 2019	110.48	111.21	110.44	110.96	110.96	4,553,700
Apr 04, 2019	110.33	110.49	109.50	110.12	110.12	3,619,600
Apr 04, 2019	0.39 Dividend
Apr 03, 2019	111.82	112.00	110.35	110.56	110.17	3,719,700
Apr 02, 2019	111.21	111.46	110.37	111.00	110.61	3,568,900
Apr 01, 2019	110.29	112.04	110.08	111.70	111.31	5,125,100
Mar 29, 2019	110.20	110.39	109.14	109.30	108.91	4,891,000
Mar 28, 2019	109.42	109.88	108.49	109.16	108.77	2,693,300
Mar 27, 2019	109.68	110.00	108.33	108.98	108.60	3,346,600
Mar 26, 2019	109.99	110.40	109.05	109.50	109.11	2,844,500
Mar 25, 2019	109.28	110.07	108.19	109.04	108.66	3,596,200
Mar 22, 2019	111.29	111.32	108.99	109.46	109.07	3,737,400
Mar 21, 2019	109.96	112.18	109.81	111.82	111.43	3,111,000
Mar 20, 2019	112.26	112.46	110.60	110.77	110.38	3,309,300
Mar 19, 2019	114.22	114.22	112.36	112.67	112.27	3,331,300
Mar 18, 2019	113.75	114.25	113.16	113.55	113.15	2,918,000
Mar 15, 2019	112.71	113.77	112.53	113.52	113.12	4,780,400
Mar 14, 2019	112.39	112.78	111.88	112.35	111.95	3,538,200
Mar 13, 2019	110.18	112.26	110.09	112.14	111.74	4,234,100
Mar 12, 2019	109.74	111.28	109.74	110.43	110.04	3,917,500
Mar 11, 2019	109.01	109.79	108.71	109.56	109.17	3,289,200
Mar 08, 2019	106.79	108.07	106.68	107.98	107.60	2,077,100
Mar 07, 2019	108.56	108.63	107.40	107.86	107.48	3,048,200
Mar 06, 2019	108.93	109.45	108.85	108.98	108.60	2,616,000
Mar 05, 2019	109.03	109.32	108.32	108.85	108.47	2,685,700
Mar 04, 2019	109.56	110.09	107.76	109.00	108.62	4,053,200
Mar 01, 2019	108.40	109.65	108.20	108.90	108.52	2,682,000
Feb 28, 2019	107.22	108.45	107.08	107.74	107.36	3,295,800
Feb 27, 2019	106.86	107.63	106.60	107.42	107.04	2,393,500
Feb 26, 2019	106.67	107.62	106.42	106.94	106.56	2,548,100
Feb 25, 2019	108.20	108.85	106.76	106.93	106.55	3,333,500
Feb 22, 2019	106.98	107.55	106.86	107.44	107.06	2,256,400
Feb 21, 2019	106.74	106.95	106.32	106.61	106.23	2,566,500
Feb 20, 2019	106.57	107.18	106.50	106.78	106.40	3,840,800
Feb 19, 2019	107.05	107.23	106.46	106.50	106.12	3,692,800
Feb 15, 2019	107.33	108.09	107.12	107.38	107.00	3,882,300
Feb 14, 2019	107.00	107.36	106.24	106.62	106.24	2,385,900
Feb 13, 2019	107.55	108.47	107.10	107.56	107.18	3,182,100
Feb 12, 2019	106.27	107.43	106.26	107.00	106.62	3,238,600
Feb 11, 2019	104.95	105.56	104.81	105.41	105.04	2,653,800
Feb 08, 2019	103.73	104.52	103.43	104.52	104.15	2,581,900
Feb 07, 2019	104.06	104.78	103.61	104.39	104.02	3,857,300
Feb 06, 2019	103.85	105.08	103.43	104.96	104.59	3,595,700
Feb 05, 2019	103.63	104.18	103.41	103.90	103.53	2,231,200
Feb 04, 2019	103.04	103.46	102.52	103.42	103.06	2,578,300
Feb 01, 2019	102.41	103.53	102.41	103.06	102.70	4,727,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...