Canada markets closed

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
275.91-0.25 (-0.09%)
As of 02:01PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2024276.16277.27275.11275.91275.91586,934
Oct 11, 2024271.38277.11271.00276.16276.161,723,200
Oct 10, 2024270.93272.90269.88270.47270.472,052,800
Oct 09, 2024268.81271.59268.42271.42271.422,087,000
Oct 08, 2024271.25272.50266.16269.11269.113,332,800
Oct 07, 2024274.35276.31271.55273.79273.793,287,500
Oct 04, 2024272.25276.79270.00275.97275.972,239,600
Oct 04, 20240.7 Dividend
Oct 03, 2024269.64271.10267.64268.59267.891,614,500
Oct 02, 2024268.60271.39266.25270.92270.212,009,500
Oct 01, 2024271.28271.83266.52268.60267.902,429,500
Sept 30, 2024270.10271.48267.29271.20270.492,113,100
Sept 27, 2024268.00272.68267.42271.06270.352,231,900
Sept 26, 2024268.29268.99266.34268.15267.451,430,600
Sept 25, 2024267.09268.72265.55266.17265.482,116,300
Sept 24, 2024267.77268.50263.03266.21265.522,340,300
Sept 23, 2024271.36272.41267.05267.30266.602,534,900
Sept 20, 2024268.40271.49266.95268.99268.295,847,200
Sept 19, 2024267.83270.10266.35268.75268.052,973,300
Sept 18, 2024264.40266.35261.00262.18261.502,577,400
Sept 17, 2024261.52267.22261.35265.40264.712,765,700
Sept 16, 2024261.31262.85259.15261.09260.412,170,200
Sept 13, 2024256.23260.21255.75259.00258.322,199,200
Sept 12, 2024254.16257.00252.59255.15254.492,279,600
Sept 11, 2024244.40254.63243.50254.18253.523,149,900
Sept 10, 2024251.72252.50240.59245.42244.783,630,900
Sept 09, 2024248.25253.15247.53250.92250.273,080,800
Sept 06, 2024251.29253.57243.32244.06243.423,653,000
Sept 05, 2024252.71253.17248.37251.84251.182,711,200
Sept 04, 2024254.99256.58250.66251.74251.083,062,600
Sept 03, 2024255.77257.48252.79254.31253.652,970,300
Aug 30, 2024260.49261.75256.10258.65257.983,442,100
Aug 29, 2024258.00261.57256.83259.84259.162,423,500
Aug 28, 2024254.21258.63253.75257.09256.422,557,100
Aug 27, 2024253.70256.68253.70255.03254.372,518,100
Aug 26, 2024252.42256.16251.95253.88253.221,931,000
Aug 23, 2024248.00252.17248.00251.30250.651,868,200
Aug 22, 2024246.77248.92245.76247.76247.111,981,300
Aug 21, 2024249.64249.82243.35246.30245.663,502,500
Aug 20, 2024254.22254.62252.26253.08252.421,659,700
Aug 19, 2024252.00254.11251.84254.05253.391,653,400
Aug 16, 2024249.39251.75249.13251.71251.052,149,700
Aug 15, 2024247.77250.36245.35249.50248.852,656,800
Aug 14, 2024239.81244.09239.51243.76243.122,132,500
Aug 13, 2024238.71239.27236.47238.99238.371,913,200
Aug 12, 2024238.20238.99235.40237.05236.431,747,000
Aug 09, 2024233.52238.34233.09237.85237.231,956,400
Aug 08, 2024231.05234.50231.01233.54232.932,239,200
Aug 07, 2024234.02236.17228.51228.80228.202,665,300
Aug 06, 2024226.96233.18226.50231.12230.523,148,200
Aug 05, 2024226.64230.78222.03225.92225.334,890,700
Aug 02, 2024244.51244.65230.05232.28231.676,902,600
Aug 01, 2024253.85255.00246.41248.68248.033,929,700
Jul 31, 2024253.11256.24252.43253.04252.382,180,700
Jul 30, 2024249.46253.68249.23252.48251.822,498,800
Jul 29, 2024246.63247.96244.31247.89247.242,059,300
Jul 26, 2024241.93246.39241.88245.89245.252,174,400
Jul 25, 2024240.00244.96239.39240.18239.553,828,800
Jul 24, 2024245.00245.62240.67240.99240.362,838,100
Jul 23, 2024246.96248.99245.04246.90246.262,564,000
Jul 22, 2024243.01245.61239.90244.75244.112,590,000
Jul 19, 2024241.80243.38237.65242.38241.755,750,400
Jul 18, 2024250.80253.73247.76249.20248.554,053,300
Jul 17, 2024248.81250.84247.38249.96249.312,471,900
Jul 16, 2024244.14249.76243.80249.63248.983,074,600
Jul 15, 2024240.45244.66240.45244.00243.363,054,400
Jul 12, 2024238.97240.26237.23238.63238.012,612,200
Jul 11, 2024238.87239.95236.96238.75238.131,868,700
Jul 10, 2024236.57239.45235.62238.93238.312,203,000
Jul 09, 2024234.97239.20234.12237.75237.131,943,400
Jul 08, 2024236.23239.50233.76234.51233.902,638,600
Jul 05, 2024235.71236.70233.56235.63235.022,488,300
Jul 05, 20240.7 Dividend
Jul 03, 2024236.50237.58235.19235.71234.401,365,900
Jul 02, 2024233.55236.19232.97235.97234.661,871,700
Jul 01, 2024232.33234.80231.55233.81232.512,792,700
Jun 28, 2024229.25233.60228.74231.55230.263,901,100
Jun 27, 2024229.79230.33227.37228.40227.132,264,200
Jun 26, 2024230.04232.49229.14230.68229.403,151,900
Jun 25, 2024230.86231.30228.54230.59229.313,479,900
Jun 24, 2024231.68233.90230.21231.47230.182,152,600
Jun 21, 2024231.11231.11227.50230.38229.105,064,300
Jun 20, 2024228.56231.68226.44230.21228.932,968,100
Jun 18, 2024227.58229.31226.77229.31228.032,176,500
Jun 17, 2024224.20228.47224.02228.27227.002,426,700
Jun 14, 2024221.38225.64221.34224.82223.572,373,800
Jun 13, 2024223.41223.75220.74222.19220.953,011,300
Jun 12, 2024227.43228.40222.83224.04222.793,091,100
Jun 11, 2024231.64231.64224.21224.53223.283,168,100
Jun 10, 2024231.95233.92230.60232.44231.152,933,500
Jun 07, 2024232.41234.12231.71232.67231.372,212,500
Jun 06, 2024234.79236.40232.70233.35232.052,709,600
Jun 05, 2024236.25237.70233.70234.69233.382,925,100
Jun 04, 2024236.39240.00235.73237.25235.932,512,100
Jun 03, 2024240.18241.36233.53236.88235.562,677,200
May 31, 2024238.00240.19235.91240.00238.665,102,500
May 30, 2024236.37237.32234.98237.22235.902,386,300
May 29, 2024235.45237.66234.67235.94234.632,711,300
May 28, 2024237.75238.47235.88237.25235.932,315,400
May 24, 2024236.86240.07236.69238.18236.851,624,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...