Canada markets closed

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
171.95+1.93 (+1.14%)
At close: 4:03PM EDT
171.95 0.00 (0.00%)
After hours: 07:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 29, 2021171.39173.82171.05171.95171.952,942,491
Jul. 28, 2021173.00173.45169.71170.02170.027,959,400
Jul. 27, 2021170.46175.12169.96172.94172.947,922,600
Jul. 26, 2021173.25175.43172.30172.61172.613,115,400
Jul. 23, 2021176.53179.67172.95173.18173.186,323,200
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, 2021173.74173.79169.54170.01170.014,358,800
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
Apr. 27, 2021150.70150.88148.85150.36149.972,692,100
Apr. 26, 2021146.80151.12145.56150.34149.954,821,100
Apr. 23, 2021141.54144.98140.68144.33143.956,395,300
Apr. 22, 2021147.57148.92145.87147.16146.783,247,300
Apr. 21, 2021144.00147.38143.02147.18146.802,161,700
Apr. 20, 2021147.21147.50144.51145.10144.722,526,700
Apr. 19, 2021149.19149.51147.80148.54148.152,259,100
Apr. 16, 2021149.71150.45148.69149.99149.603,480,000
Apr. 15, 2021147.51148.59145.50148.53148.142,901,200
Apr. 14, 2021145.81148.75145.70147.42147.042,141,800
Apr. 13, 2021146.55146.60143.84145.99145.612,132,100
Apr. 12, 2021147.26147.77146.41147.57147.191,869,000
Apr. 09, 2021148.21148.44146.69147.78147.401,783,400
Apr. 08, 2021146.80147.16144.68147.04146.662,295,600
Apr. 07, 2021147.42148.36145.72147.13146.752,399,500
Apr. 06, 2021145.98146.53144.38146.15145.772,851,200
Apr. 05, 2021146.91147.48145.61146.06145.682,960,100
Apr. 01, 2021142.34144.63142.21144.57144.192,629,200
Mar. 31, 2021142.98143.26141.35141.44141.072,957,300
Mar. 31, 20210.43 Dividend
Mar. 30, 2021142.90144.48142.61143.49142.692,034,500
Mar. 29, 2021141.98143.07140.31142.37141.572,220,600
Mar. 26, 2021143.74143.98141.05143.73142.932,687,500
Mar. 25, 2021137.95142.53136.76142.28141.482,766,400
Mar. 24, 2021137.97140.04137.61138.42137.652,638,900
Mar. 23, 2021138.94139.50135.13136.08135.324,905,400
Mar. 22, 2021139.49140.99138.81139.95139.172,274,100
Mar. 19, 2021141.90141.94139.74140.71139.925,098,300
Mar. 18, 2021145.49145.50142.07142.58141.783,173,600
Mar. 17, 2021144.76144.82141.90144.68143.873,278,500
Mar. 16, 2021147.25147.26142.82143.30142.504,031,000
Mar. 15, 2021148.04148.92146.03146.99146.172,586,300
Mar. 12, 2021149.10150.64148.02148.54147.712,420,100
Mar. 11, 2021146.00147.82145.13147.75146.923,147,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...