UK markets close in 6 hours 9 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
242.30-0.52 (-0.21%)
At close: 04:00PM EDT
243.03 +0.73 (+0.30%)
Pre-market: 05:01AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024243.11244.41242.10242.30242.301,983,200
17 May 2024242.80243.19241.90242.82242.821,848,700
16 May 2024241.72243.35240.85241.32241.322,605,900
15 May 2024241.63242.87240.25241.70241.702,013,400
14 May 2024238.15242.09238.10241.53241.532,387,300
13 May 2024242.95243.54238.10238.65238.652,768,800
10 May 2024240.50243.54240.31242.30242.302,590,800
09 May 2024235.96239.38235.56239.14239.143,166,300
08 May 2024234.40236.85233.52236.24236.242,501,900
07 May 2024235.50236.00233.41234.66234.662,084,300
06 May 2024232.30234.57231.32234.33234.332,259,600
03 May 2024233.26233.35229.13230.77230.773,203,100
02 May 2024233.58233.95230.91232.50232.502,734,900
01 May 2024233.22235.14231.23231.46231.464,176,000
30 Apr 2024237.88239.61233.77234.03234.033,564,300
29 Apr 2024236.59239.12235.64238.92238.923,696,300
26 Apr 2024236.00236.92234.42235.64235.642,993,300
25 Apr 2024238.13238.45235.41237.10237.103,329,000
24 Apr 2024238.27240.55237.97239.12239.124,429,200
23 Apr 2024234.77239.42233.67238.96238.964,684,500
22 Apr 2024232.03235.37227.69233.00233.005,151,300
19 Apr 2024218.84231.60218.84231.04231.047,572,300
18 Apr 2024218.26221.45217.18217.50217.503,901,500
17 Apr 2024219.56220.28216.52217.67217.672,256,800
16 Apr 2024217.70219.38216.51218.34218.344,176,700
15 Apr 2024221.89222.73216.82218.40218.403,459,000
12 Apr 2024217.00218.28216.12218.20218.202,441,200
11 Apr 2024217.50219.17214.51218.20218.203,139,000
10 Apr 2024217.51219.50215.52217.65217.653,115,000
09 Apr 2024222.99223.93217.97219.84219.843,503,400
08 Apr 2024223.46224.85223.13224.11224.111,401,200
05 Apr 2024220.00223.12219.52222.46222.461,827,400
04 Apr 2024229.14229.68219.21219.59219.593,035,300
04 Apr 20240.7 Dividend
03 Apr 2024225.81227.26225.25226.63225.932,070,100
02 Apr 2024226.37226.97224.59225.53224.831,984,500
01 Apr 2024227.44228.57226.83227.61226.911,616,700
28 Mar 2024228.46228.46226.34227.69226.992,295,800
27 Mar 2024227.20228.00225.14227.75227.052,153,100
26 Mar 2024226.62226.87224.32224.46223.772,106,400
25 Mar 2024225.34226.99225.23226.03225.332,119,500
22 Mar 2024229.05230.54225.91225.96225.262,284,100
21 Mar 2024229.11231.69228.99229.12228.413,523,700
20 Mar 2024221.49228.06221.23227.91227.212,249,700
19 Mar 2024221.05221.95219.37221.69221.011,817,600
18 Mar 2024219.90221.73218.99220.97220.291,893,000
15 Mar 2024220.98221.60217.22218.46217.795,266,600
14 Mar 2024224.28224.29219.10220.47219.792,417,900
13 Mar 2024223.14223.49221.87222.81222.122,693,100
12 Mar 2024221.24223.44219.64222.65221.962,067,700
11 Mar 2024221.92222.36218.29220.19219.512,808,200
08 Mar 2024223.04224.90222.84223.37222.682,242,800
07 Mar 2024221.01224.69220.81223.42222.732,974,100
06 Mar 2024217.62219.29217.27218.45217.782,727,900
05 Mar 2024217.44218.90216.12217.20216.532,672,300
04 Mar 2024219.07219.58217.24218.91218.232,625,300
01 Mar 2024219.31220.38218.43219.66218.982,342,800
29 Feb 2024218.99219.74217.65219.42218.745,186,500
28 Feb 2024217.18219.20216.76218.03217.362,599,200
27 Feb 2024217.43218.08216.30217.98217.312,428,100
26 Feb 2024213.42217.54213.25216.96216.292,684,500
23 Feb 2024215.00216.32214.26214.56213.902,617,000
22 Feb 2024212.48215.55212.48213.99213.333,027,800
21 Feb 2024211.60212.69209.10210.89210.242,600,200
20 Feb 2024211.00213.75210.28212.49211.833,341,700
16 Feb 2024212.53214.29211.87212.56211.902,831,300
15 Feb 2024211.47213.12210.65212.53211.872,644,500
14 Feb 2024211.15211.29208.82210.90210.252,770,800
13 Feb 2024210.22210.97207.61209.67209.023,381,700
12 Feb 2024212.25214.01211.61212.26211.604,041,400
09 Feb 2024211.55214.25210.41212.47211.814,785,100
08 Feb 2024208.25211.34207.95211.21210.564,136,600
07 Feb 2024207.08209.15205.60209.08208.433,272,100
06 Feb 2024205.44207.08204.00205.65205.013,255,300
05 Feb 2024205.49206.72203.42205.94205.303,099,300
02 Feb 2024203.39206.97203.00206.41205.773,393,000
01 Feb 2024200.36203.47199.88203.22202.593,028,300
31 Jan 2024202.40205.32200.66200.74200.123,495,000
30 Jan 2024200.50204.44200.41204.15203.524,284,600
29 Jan 2024201.91202.90199.07200.86200.244,935,500
26 Jan 2024192.54204.77192.26201.43200.8113,555,400
25 Jan 2024186.44188.33186.43188.07187.493,472,500
24 Jan 2024187.09188.42185.73185.82185.253,052,500
23 Jan 2024185.68186.02184.81185.47184.902,327,600
22 Jan 2024184.26186.77184.06185.01184.443,145,100
19 Jan 2024181.00183.38179.41183.17182.603,388,500
18 Jan 2024180.10180.19177.81179.79179.233,215,200
17 Jan 2024179.45181.60179.00181.00180.442,377,600
16 Jan 2024181.01181.15178.82180.97180.414,142,900
12 Jan 2024185.83186.41181.95182.04181.483,366,000
11 Jan 2024185.01185.36182.04185.03184.463,493,300
10 Jan 2024185.03186.10183.67184.97184.402,757,800
09 Jan 2024187.83187.99186.34186.77186.192,055,500
08 Jan 2024188.22189.33186.38189.21188.633,442,100
05 Jan 2024186.82189.51186.52189.06188.482,243,000
04 Jan 2024186.01188.57185.76187.14186.562,777,500
04 Jan 20240.6 Dividend
03 Jan 2024186.68187.49185.59186.32185.152,720,500
02 Jan 2024186.49188.74186.07188.31187.122,236,600
29 Dec 2023187.75188.30186.53187.34186.161,913,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...