Canada markets open in 2 hours 49 minutes

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.63+1.29 (+0.80%)
At close: 4:02PM EDT
162.64 +0.01 (0.01%)
Pre-Market: 05:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 2021163.10164.50162.20162.63162.632,763,300
Sep. 15, 2021160.02162.31159.21161.34161.342,933,100
Sep. 14, 2021162.68165.83158.78159.48159.484,281,500
Sep. 13, 2021160.64161.80159.75161.45161.453,192,500
Sep. 10, 2021161.17161.46158.39158.72158.722,943,000
Sep. 09, 2021158.78162.15158.54159.39159.393,295,800
Sep. 08, 2021159.19159.26156.80158.93158.933,056,700
Sep. 07, 2021158.87160.66158.57159.72159.723,779,000
Sep. 03, 2021160.75161.28158.17159.30159.304,206,500
Sep. 02, 2021165.05165.08161.14162.05162.054,350,600
Sep. 01, 2021166.34167.28164.13164.44164.442,569,000
Aug. 31, 2021164.10166.43163.72165.96165.963,536,300
Aug. 30, 2021168.16168.30164.21164.26164.262,582,100
Aug. 27, 2021165.35168.89165.16168.65168.653,002,300
Aug. 26, 2021165.97166.50164.38165.51165.513,164,700
Aug. 25, 2021161.88167.23160.50166.18166.183,579,900
Aug. 24, 2021160.60161.90160.19161.20161.202,377,600
Aug. 23, 2021161.23161.85160.11160.45160.452,006,300
Aug. 20, 2021158.85159.99158.06159.75159.753,074,600
Aug. 19, 2021160.16161.09157.33159.03159.034,256,400
Aug. 18, 2021163.83165.14162.06162.13162.133,563,700
Aug. 17, 2021164.76166.35163.35164.65164.657,631,600
Aug. 16, 2021164.77165.90162.63165.75165.753,845,400
Aug. 13, 2021168.09168.30165.61166.08166.084,155,900
Aug. 12, 2021170.02170.11167.97168.52168.523,372,800
Aug. 11, 2021169.45170.73168.67170.67170.673,843,400
Aug. 10, 2021170.73171.70168.68169.49169.493,389,500
Aug. 09, 2021170.35171.12168.79170.78170.782,560,200
Aug. 06, 2021170.53172.85169.74171.36171.362,828,700
Aug. 05, 2021168.66170.53168.32169.63169.632,535,400
Aug. 04, 2021168.30170.44167.32168.06168.063,544,400
Aug. 03, 2021169.75170.29165.30169.04169.043,642,000
Aug. 02, 2021171.14173.36168.76169.27169.272,895,700
Jul. 30, 2021172.32173.24169.82170.53170.533,441,900
Jul. 29, 2021171.39173.82171.00171.95171.953,186,900
Jul. 28, 2021173.00173.45169.71170.02170.027,961,700
Jul. 27, 2021170.46175.12169.96172.94172.947,922,600
Jul. 26, 2021173.25175.43172.30172.61172.613,115,900
Jul. 23, 2021176.53179.67172.95173.18173.186,326,600
Jul. 22, 2021172.25173.21169.05170.90170.903,335,900
Jul. 21, 2021170.74173.62169.74172.51172.513,384,500
Jul. 20, 2021162.94169.58162.57168.87168.874,243,700
Jul. 19, 2021165.65166.38161.48162.81162.816,739,800
Jul. 16, 2021173.74173.79169.54170.01170.014,359,800
Jul. 15, 2021171.14173.26171.10172.85172.853,448,200
Jul. 14, 2021172.86174.55171.01172.52172.523,123,100
Jul. 13, 2021174.00174.74172.42172.62172.622,675,000
Jul. 12, 2021170.07174.10169.88173.60173.603,154,100
Jul. 09, 2021170.00172.31169.21171.94171.943,175,200
Jul. 08, 2021166.95170.04165.59167.50167.504,628,400
Jul. 07, 2021169.60174.76169.38170.98170.983,998,900
Jul. 06, 2021172.54172.54167.80169.56169.564,688,100
Jul. 02, 2021167.70168.98167.01168.50168.502,028,700
Jul. 01, 2021165.65167.37164.69166.94166.942,685,900
Jul. 01, 20210.43 Dividend
Jun. 30, 2021163.70166.16163.70165.23164.802,331,800
Jun. 29, 2021165.57166.32163.23164.25163.822,785,900
Jun. 28, 2021168.62168.85163.20164.78164.353,433,400
Jun. 25, 2021168.45170.41168.45169.45169.019,186,000
Jun. 24, 2021167.06168.58166.41168.21167.772,417,100
Jun. 23, 2021165.03166.86164.79166.02165.592,327,600
Jun. 22, 2021163.42165.24162.46164.50164.072,697,600
Jun. 21, 2021160.08165.21159.13164.90164.473,681,400
Jun. 18, 2021158.70159.67157.25158.17157.766,900,200
Jun. 17, 2021165.97166.00160.53162.13161.714,194,400
Jun. 16, 2021165.78166.65164.27164.68164.253,281,300
Jun. 15, 2021163.93166.90163.80166.27165.843,726,100
Jun. 14, 2021164.30164.88163.11163.81163.382,125,700
Jun. 11, 2021163.00164.54162.51164.51164.081,630,100
Jun. 10, 2021165.18165.21162.12162.23161.813,024,500
Jun. 09, 2021165.27166.14163.80164.09163.662,700,100
Jun. 08, 2021164.86167.14163.63166.51166.082,486,300
Jun. 07, 2021165.63166.65165.37165.92165.492,516,400
Jun. 04, 2021165.00165.73163.32165.00164.573,239,300
Jun. 03, 2021163.68165.42162.82164.52164.092,454,800
Jun. 02, 2021164.61165.69163.32164.12163.693,384,600
Jun. 01, 2021162.51164.11161.55163.76163.333,827,800
May 28, 2021160.26160.64158.86160.13159.712,436,400
May 27, 2021159.98160.29158.85159.74159.322,828,400
May 26, 2021158.16159.38157.37158.58158.173,731,600
May 25, 2021159.07160.08157.74158.01157.602,484,200
May 24, 2021157.70158.91156.95158.64158.231,956,900
May 21, 2021156.70158.81156.35156.87156.463,424,100
May 20, 2021155.47156.25153.93155.53155.133,031,100
May 19, 2021152.07154.78151.72154.73154.333,526,800
May 18, 2021157.36158.30154.86154.99154.592,417,800
May 17, 2021157.05157.38155.88156.86156.451,541,400
May 14, 2021155.39157.94154.53157.15156.741,892,700
May 13, 2021152.41154.81151.81154.08153.682,269,700
May 12, 2021154.72155.90152.07152.30151.903,487,400
May 11, 2021156.46157.79153.65154.43154.033,900,100
May 10, 2021159.75160.69158.50158.68158.272,987,600
May 07, 2021155.61159.26155.34158.98158.572,617,800
May 06, 2021156.86157.51154.02156.88156.472,798,800
May 05, 2021154.87156.73154.32156.39155.983,001,600
May 04, 2021154.48155.74152.84154.53154.133,025,100
May 03, 2021154.59156.05154.01154.80154.402,726,200
Apr. 30, 2021153.60154.04152.48153.35152.952,712,700
Apr. 29, 2021153.85155.08152.09154.63154.232,636,000
Apr. 28, 2021150.68153.46149.44152.54152.142,584,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...