Canada markets closed

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
158.74-2.18 (-1.35%)
At close: 04:02PM EST
158.00 -0.74 (-0.47%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022159.95161.88157.68158.74158.743,775,300
Jan. 20, 2022161.12164.57159.46160.92160.924,205,600
Jan. 19, 2022166.73166.73161.17161.39161.393,592,000
Jan. 18, 2022167.91168.94164.84166.17166.174,336,300
Jan. 14, 2022168.71168.71164.71168.40168.406,508,100
Jan. 13, 2022174.92176.38172.85173.29173.293,808,800
Jan. 12, 2022176.23176.82174.17174.47174.473,224,300
Jan. 11, 2022174.54175.72172.49175.38175.382,762,700
Jan. 10, 2022176.21176.21170.50173.74173.744,269,400
Jan. 07, 2022172.49175.36171.86174.38174.383,042,500
Jan. 06, 2022172.54173.69169.75172.90172.902,649,400
Jan. 06, 20220.43 Dividend
Jan. 05, 2022174.71176.31171.50171.76171.334,491,900
Jan. 04, 2022169.72174.05169.60173.61173.184,799,500
Jan. 03, 2022164.51168.40164.40168.21167.793,236,400
Dec. 31, 2021164.10165.17163.25163.60163.191,743,600
Dec. 30, 2021164.62165.80164.00164.16163.751,632,900
Dec. 29, 2021164.62164.93163.26163.83163.422,082,200
Dec. 28, 2021163.60166.13163.60164.41164.002,035,300
Dec. 27, 2021165.00165.00162.53164.39163.981,687,300
Dec. 23, 2021163.86166.40163.59164.19163.783,140,500
Dec. 22, 2021160.53163.17160.45162.47162.062,877,700
Dec. 21, 2021157.75161.05157.52160.91160.513,722,400
Dec. 20, 2021157.00158.21153.78155.89155.503,839,600
Dec. 17, 2021161.00161.32156.95160.01159.619,576,800
Dec. 16, 2021164.00165.18161.90163.00162.594,900,100
Dec. 15, 2021162.71163.05158.53162.24161.835,013,000
Dec. 14, 2021162.14165.26161.06162.85162.442,964,200
Dec. 13, 2021166.40166.40161.99163.30162.893,477,600
Dec. 10, 2021169.38170.58165.96167.03166.612,764,100
Dec. 09, 2021167.85168.83166.55168.02167.602,245,300
Dec. 08, 2021167.98170.54167.28168.93168.514,042,400
Dec. 07, 2021164.50169.16164.16166.95166.535,124,500
Dec. 06, 2021159.07162.74158.05160.68160.284,141,900
Dec. 03, 2021158.08158.33153.63155.94155.554,069,000
Dec. 02, 2021151.68157.91151.46156.77156.386,289,300
Dec. 01, 2021156.10157.07149.89150.06149.686,145,500
Nov. 30, 2021155.09155.87151.70152.30151.927,444,900
Nov. 29, 2021160.75161.41154.34157.86157.466,258,500
Nov. 26, 2021165.09165.24154.50156.82156.436,804,200
Nov. 24, 2021168.48171.98167.90171.61171.183,590,600
Nov. 23, 2021171.30171.95167.83170.85170.425,890,300
Nov. 22, 2021174.99175.25170.89170.90170.474,651,700
Nov. 19, 2021173.73175.27171.84173.54173.114,456,500
Nov. 18, 2021180.00180.37175.84176.21175.774,011,500
Nov. 17, 2021181.18181.74178.20179.61179.163,543,500
Nov. 16, 2021183.40183.40179.74180.92180.473,299,200
Nov. 15, 2021182.53183.93182.04183.13182.671,748,300
Nov. 12, 2021180.71182.38179.65181.89181.432,390,200
Nov. 11, 2021181.99182.73180.74181.30180.852,119,700
Nov. 10, 2021179.36183.48179.36181.39180.943,296,700
Nov. 09, 2021179.76181.19178.43179.86179.413,203,300
Nov. 08, 2021178.07182.09177.79180.05179.603,392,000
Nov. 05, 2021176.18177.79175.35176.69176.253,933,700
Nov. 04, 2021172.13174.02171.66172.53172.103,315,400
Nov. 03, 2021172.70173.83171.75172.61172.183,831,200
Nov. 02, 2021175.00175.20172.57173.17172.743,252,900
Nov. 01, 2021174.58176.07173.34174.21173.772,250,400
Oct. 29, 2021175.63176.67173.04173.78173.343,454,400
Oct. 28, 2021178.40179.23173.02174.61174.174,865,700
Oct. 27, 2021180.10183.73177.91178.03177.583,309,900
Oct. 26, 2021183.42183.50177.52180.95180.503,832,200
Oct. 25, 2021186.73187.21181.83182.31181.853,889,600
Oct. 22, 2021185.00189.03182.20187.08186.616,026,100
Oct. 21, 2021179.58179.79176.01177.47177.033,313,800
Oct. 20, 2021176.95179.77176.21179.60179.152,398,500
Oct. 19, 2021177.73178.00176.26177.31176.871,400,100
Oct. 18, 2021175.58177.61174.33176.82176.382,623,300
Oct. 15, 2021173.77177.77173.15175.81175.373,042,400
Oct. 14, 2021171.00172.38169.81171.51171.083,061,900
Oct. 13, 2021172.78174.09167.08168.72168.305,608,100
Oct. 12, 2021173.61176.56173.10174.91174.473,069,500
Oct. 11, 2021175.79176.79173.33173.46173.032,499,200
Oct. 08, 2021173.85176.98173.53175.15174.712,374,800
Oct. 07, 2021175.50176.87173.70174.29173.853,578,800
Oct. 07, 20210.43 Dividend
Oct. 06, 2021172.55174.90169.90173.40172.542,922,200
Oct. 05, 2021173.43176.06172.64174.76173.892,629,400
Oct. 04, 2021173.88177.23171.88172.66171.803,613,900
Oct. 01, 2021168.50175.12168.48173.94173.073,956,000
Sep. 30, 2021172.18172.36167.41167.53166.703,088,200
Sep. 29, 2021172.89172.98170.40171.54170.692,726,100
Sep. 28, 2021175.49177.24172.69173.14172.283,862,200
Sep. 27, 2021177.67178.80176.33176.77175.893,703,300
Sep. 24, 2021173.37176.00173.30175.72174.852,680,400
Sep. 23, 2021169.49174.10169.31173.36172.504,399,200
Sep. 22, 2021165.62168.62164.90167.49166.663,562,800
Sep. 21, 2021161.91165.35161.69163.27162.463,480,600
Sep. 20, 2021159.36162.14157.95160.57159.775,976,900
Sep. 17, 2021161.57164.25161.57163.92163.106,390,600
Sep. 16, 2021163.10164.50162.20162.63161.822,765,000
Sep. 15, 2021160.02162.31159.21161.34160.542,933,100
Sep. 14, 2021162.68165.83158.78159.48158.694,281,500
Sep. 13, 2021160.64161.80159.75161.45160.653,192,500
Sep. 10, 2021161.17161.46158.39158.72157.932,943,000
Sep. 09, 2021158.78162.15158.54159.39158.603,295,800
Sep. 08, 2021159.19159.26156.80158.93158.143,056,700
Sep. 07, 2021158.87160.66158.57159.72158.933,779,000
Sep. 03, 2021160.75161.28158.17159.30158.514,206,500
Sep. 02, 2021165.05165.08161.14162.05161.244,350,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...