American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

156.10

-5.75

(-3.55%)

At close: 04:03PM EDT

155.99

-0.11

(-0.07%)

After hours:

04:57PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	160.79	160.85	155.40	156.10	156.10	1,945,687
May 17, 2022	161.07	162.76	158.40	161.85	161.85	2,928,100
May 16, 2022	157.41	158.74	154.32	156.43	156.43	2,811,300
May 13, 2022	155.96	160.09	155.88	158.75	158.75	3,624,700
May 12, 2022	155.60	157.16	149.88	153.27	153.27	5,314,800
May 11, 2022	161.73	164.94	159.04	159.39	159.39	2,644,300
May 10, 2022	163.42	164.73	158.39	161.83	161.83	3,014,800
May 09, 2022	165.03	166.02	160.38	161.02	161.02	4,485,200
May 06, 2022	169.17	169.99	165.01	167.15	167.15	3,129,800
May 05, 2022	176.64	176.76	169.33	171.01	171.01	2,987,100
May 04, 2022	172.22	178.17	171.20	177.82	177.82	2,930,400
May 03, 2022	173.00	174.00	170.33	172.11	172.11	3,152,300
May 02, 2022	174.65	174.88	167.51	171.62	171.62	3,881,800
Apr 29, 2022	180.09	182.31	174.33	174.71	174.71	3,210,100
Apr 28, 2022	180.35	183.89	177.61	181.98	181.98	2,703,200
Apr 27, 2022	177.66	179.41	175.50	177.63	177.63	4,085,800
Apr 26, 2022	183.25	183.91	178.54	178.65	178.65	3,728,100
Apr 25, 2022	179.98	184.26	177.99	184.10	184.10	4,408,900
Apr 22, 2022	185.43	185.55	180.32	180.54	180.54	4,373,700
Apr 21, 2022	190.94	192.42	184.58	185.74	185.74	3,973,200
Apr 20, 2022	188.33	190.15	187.64	188.46	188.46	2,256,200
Apr 19, 2022	185.01	188.09	184.71	187.17	187.17	2,713,800
Apr 18, 2022	181.33	185.89	181.00	184.48	184.48	2,182,700
Apr 14, 2022	179.27	182.47	178.68	181.16	181.16	2,667,100
Apr 13, 2022	174.23	180.02	174.00	179.59	179.59	2,980,600
Apr 12, 2022	176.57	179.25	174.71	175.54	175.54	4,348,900
Apr 11, 2022	181.06	182.44	177.25	177.57	177.57	4,816,800
Apr 08, 2022	183.00	186.72	181.93	183.70	183.70	3,075,600
Apr 07, 2022	181.52	183.27	179.11	182.39	182.39	4,062,400
Apr 06, 2022	184.49	184.87	181.73	183.71	183.71	3,143,300
Apr 05, 2022	187.49	190.84	184.80	185.40	185.40	2,974,700
Apr 04, 2022	187.62	188.50	185.59	187.66	187.66	2,971,400
Apr 01, 2022	188.20	189.42	186.28	187.17	187.17	2,647,000
Mar 31, 2022	189.53	191.11	186.94	187.00	187.00	3,801,600
Mar 30, 2022	191.39	192.10	188.40	189.76	189.76	2,278,000
Mar 29, 2022	192.33	194.00	190.36	190.94	190.94	2,764,100
Mar 28, 2022	189.95	189.95	186.29	189.70	189.70	3,043,700
Mar 25, 2022	190.41	191.26	189.00	190.28	190.28	1,871,900
Mar 24, 2022	186.61	189.37	185.70	188.89	188.89	2,424,400
Mar 23, 2022	188.83	189.62	185.18	186.02	186.02	3,664,600
Mar 22, 2022	190.50	194.35	190.06	191.33	191.33	3,007,000
Mar 21, 2022	190.77	191.50	187.56	189.09	189.09	3,166,200
Mar 18, 2022	188.69	191.00	184.84	190.72	190.72	8,744,100
Mar 17, 2022	180.18	187.71	180.06	186.97	186.97	6,398,900
Mar 16, 2022	179.18	182.76	176.30	180.61	180.61	5,239,300
Mar 15, 2022	173.59	178.30	173.37	176.04	176.04	3,827,300
Mar 14, 2022	171.33	174.71	169.71	172.79	172.79	4,614,600
Mar 11, 2022	171.75	172.31	167.63	167.90	167.90	3,000,000
Mar 10, 2022	165.59	170.96	164.83	169.60	169.60	3,840,900
Mar 09, 2022	168.02	170.73	166.71	168.65	168.65	4,788,200
Mar 08, 2022	160.52	166.29	155.72	160.05	160.05	7,058,900
Mar 07, 2022	170.13	170.76	159.08	159.13	159.13	7,760,400
Mar 04, 2022	176.62	176.83	170.82	172.95	172.95	5,348,600
Mar 03, 2022	182.11	183.45	178.73	179.89	179.89	3,339,900
Mar 02, 2022	179.79	182.24	178.10	180.31	180.31	4,058,800
Mar 01, 2022	194.67	194.77	176.77	178.06	178.06	8,562,500
Feb 28, 2022	189.63	195.13	189.23	194.54	194.54	5,787,800
Feb 25, 2022	189.66	194.25	189.46	193.71	193.71	5,426,200
Feb 24, 2022	180.47	188.50	179.05	188.35	188.35	5,886,600
Feb 23, 2022	194.35	194.45	188.55	188.95	188.95	3,562,100
Feb 22, 2022	195.18	196.15	191.75	192.44	192.44	3,420,600
Feb 18, 2022	194.92	197.75	194.20	194.88	194.88	2,806,300
Feb 17, 2022	195.63	197.38	194.27	195.71	195.71	3,051,700
Feb 16, 2022	197.50	199.55	197.24	198.38	198.38	4,122,600
Feb 15, 2022	194.65	198.36	194.18	197.98	197.98	4,134,300
Feb 14, 2022	192.26	194.15	190.92	192.35	192.35	3,841,300
Feb 11, 2022	195.43	197.20	190.45	191.81	191.81	4,834,900
Feb 10, 2022	196.36	198.23	194.61	195.51	195.51	4,511,100
Feb 09, 2022	194.30	198.72	194.30	196.40	196.40	4,614,200
Feb 08, 2022	188.08	194.53	187.61	194.00	194.00	5,133,900
Feb 07, 2022	185.63	188.91	184.75	187.87	187.87	3,260,800
Feb 04, 2022	184.91	188.68	184.18	185.85	185.85	4,075,800
Feb 03, 2022	184.80	185.80	182.32	184.04	184.04	3,380,900
Feb 02, 2022	182.51	184.58	181.64	184.16	184.16	2,841,400
Feb 01, 2022	179.92	184.04	179.00	183.54	183.54	3,471,200
Jan 31, 2022	175.91	180.13	175.22	179.82	179.82	5,524,300
Jan 28, 2022	171.76	177.21	169.77	177.06	177.06	4,271,500
Jan 27, 2022	176.70	178.20	170.63	171.90	171.90	3,649,900
Jan 26, 2022	176.95	179.22	173.03	175.32	175.32	8,257,300
Jan 25, 2022	166.14	174.47	159.66	173.11	173.11	13,320,800
Jan 24, 2022	155.82	159.45	152.85	158.93	158.93	5,405,000
Jan 21, 2022	159.95	161.88	157.68	158.74	158.74	3,779,100
Jan 20, 2022	161.12	164.57	159.46	160.92	160.92	4,205,600
Jan 19, 2022	166.73	166.73	161.17	161.39	161.39	3,592,000
Jan 18, 2022	167.91	168.94	164.84	166.17	166.17	4,336,300
Jan 14, 2022	168.71	168.71	164.71	168.40	168.40	6,508,500
Jan 13, 2022	174.92	176.38	172.85	173.29	173.29	3,808,800
Jan 12, 2022	176.23	176.82	174.17	174.47	174.47	3,224,300
Jan 11, 2022	174.54	175.72	172.49	175.38	175.38	2,762,700
Jan 10, 2022	176.21	176.21	170.50	173.74	173.74	4,269,400
Jan 07, 2022	172.49	175.36	171.86	174.38	174.38	3,043,000
Jan 06, 2022	172.54	173.69	169.75	172.90	172.90	2,649,400
Jan 06, 2022	0.43 Dividend
Jan 05, 2022	174.71	176.31	171.50	171.76	171.33	4,491,900
Jan 04, 2022	169.72	174.05	169.60	173.61	173.18	4,799,500
Jan 03, 2022	164.51	168.40	164.40	168.21	167.79	3,236,400
Dec 31, 2021	164.10	165.17	163.25	163.60	163.19	1,743,600
Dec 30, 2021	164.62	165.80	164.00	164.16	163.75	1,632,900
Dec 29, 2021	164.62	164.93	163.26	163.83	163.42	2,082,200
Dec 28, 2021	163.60	166.13	163.60	164.41	164.00	2,035,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,923.68-165.17(-4.04%)

Dow 3031,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

Russell 20001,774.85-65.45(-3.56%)

Crude Oil109.14-3.26(-2.90%)

Gold1,814.80-4.10(-0.23%)

American Express Company (AXP)

S&P 500
3,923.68
-165.17(-4.04%)

Dow 30
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

Russell 2000
1,774.85
-65.45(-3.56%)

Crude Oil
109.14
-3.26(-2.90%)

Gold
1,814.80
-4.10(-0.23%)