UK markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.93+1.34 (+1.13%)
At close: 4:02PM EST

119.79 -0.14 (-0.12%)
After hours: 4:28PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020120.32122.57119.85119.93119.933,390,590
30 Nov 2020120.03121.48118.00118.59118.593,516,400
27 Nov 2020120.53121.69119.79120.59120.592,447,700
25 Nov 2020119.50120.98118.25120.58120.584,646,600
24 Nov 2020119.00120.84117.89120.39120.396,163,400
23 Nov 2020114.24116.78113.72116.09116.093,022,900
20 Nov 2020113.74114.54111.90112.58112.583,702,300
19 Nov 2020113.78114.80112.53114.14114.143,249,800
18 Nov 2020116.94118.76114.19114.24114.243,264,300
17 Nov 2020116.97117.79114.14116.48116.484,023,200
16 Nov 2020119.10120.39116.75118.67118.675,339,100
13 Nov 2020112.34115.64112.21114.99114.994,811,500
12 Nov 2020109.82112.12109.55111.10111.104,941,200
11 Nov 2020115.93116.00110.30111.12111.125,642,700
10 Nov 2020118.59119.89115.12115.95115.957,056,800
09 Nov 2020110.54119.81110.19117.37117.3717,261,700
06 Nov 202098.5298.6496.2796.6996.693,126,300
05 Nov 202097.2198.3296.8498.1198.114,197,300
04 Nov 202094.0097.8292.8696.4096.404,545,500
03 Nov 202094.7596.8594.4096.2996.294,004,300
02 Nov 202092.9694.1392.2793.4093.403,572,900
30 Oct 202090.8091.3289.1191.2491.244,736,300
29 Oct 202091.4192.2390.1391.0791.075,419,500
28 Oct 202091.9693.5791.0091.6091.607,037,800
27 Oct 202097.6297.7094.9094.9394.933,780,300
26 Oct 202099.77100.1095.7896.8896.885,731,500
23 Oct 2020100.63103.64100.00100.98100.988,921,200
22 Oct 2020101.70104.86101.57104.79104.793,748,800
21 Oct 2020103.17103.39101.36101.43101.432,588,400
20 Oct 2020102.94104.61102.83103.14103.142,954,700
19 Oct 2020105.13105.22102.25102.47102.473,196,500
16 Oct 2020104.65105.68104.20104.91104.912,394,300
15 Oct 2020103.44104.89103.02104.43104.432,699,300
14 Oct 2020105.38106.27104.76104.81104.812,826,300
13 Oct 2020105.89106.59104.76105.01105.012,602,600
12 Oct 2020106.46107.01106.00106.61106.612,626,700
09 Oct 2020105.99107.21105.24106.34106.343,511,300
08 Oct 2020104.33106.14104.06106.06106.062,922,600
08 Oct 20200.43 Dividend
07 Oct 2020102.81104.15102.39103.38102.953,048,400
06 Oct 2020105.01105.29101.32101.76101.343,309,200
05 Oct 2020103.33104.08102.27103.89103.462,863,200
02 Oct 202099.78103.1498.63101.61101.193,783,300
01 Oct 2020100.33101.4899.37101.33100.914,179,300
30 Sep 202098.23101.5298.23100.2599.835,058,900
29 Sep 202098.7499.3597.2397.7597.343,200,400
28 Sep 202099.0099.7398.6398.8298.413,930,900
25 Sep 202094.6896.8594.4696.2695.862,775,600
24 Sep 202095.3496.9093.7195.4595.054,249,000
23 Sep 202095.7697.1095.0995.5695.169,427,200
22 Sep 202098.0199.7896.4198.4898.074,884,400
21 Sep 2020100.60100.6396.2298.1797.768,339,900
18 Sep 2020104.46106.12103.31103.44103.016,630,300
17 Sep 2020104.27105.35103.32104.66104.223,215,300
16 Sep 2020106.73107.49104.69105.98105.545,798,900
15 Sep 2020107.84108.12106.24106.68106.243,371,500
14 Sep 2020104.65107.69104.22107.27106.823,620,100
11 Sep 2020102.91103.85102.01103.36102.932,604,400
10 Sep 2020104.19105.11102.31102.77102.343,288,900
09 Sep 2020104.57104.71102.69103.78103.352,474,700
08 Sep 2020104.42105.08103.30103.67103.244,517,000
04 Sep 2020106.35108.28104.48105.67105.235,235,100
03 Sep 2020104.97109.03103.85104.46104.036,747,900
02 Sep 2020102.58104.87102.29104.40103.973,536,900
01 Sep 2020100.54102.78100.16102.47102.043,143,400
31 Aug 2020102.90102.90101.36101.59101.174,665,800
28 Aug 2020102.15102.90100.74102.54102.114,382,900
27 Aug 202098.76102.1498.53101.53101.113,992,100
26 Aug 202098.5699.1497.8198.4097.992,936,500
25 Aug 2020100.62100.7998.0399.0598.642,946,600
24 Aug 202096.6899.3796.3999.3398.924,141,100
21 Aug 202096.4997.6595.9696.1595.752,845,100
20 Aug 202095.7497.5895.6896.7296.323,102,500
19 Aug 202096.8297.9195.8996.8996.493,079,600
18 Aug 202098.1998.8396.4796.6796.273,337,300
17 Aug 202099.92100.0097.4497.5597.147,488,500
14 Aug 202099.66101.2999.27100.4199.991,956,500
13 Aug 2020100.53101.8399.50100.42100.003,265,400
12 Aug 2020104.76104.80100.68101.68101.263,407,800
11 Aug 2020103.99105.70102.96103.26102.834,744,000
10 Aug 202099.49102.6599.26101.62101.205,254,800
07 Aug 202095.2999.3094.9599.1698.754,688,500
06 Aug 202095.1896.2794.4895.9295.522,698,800
05 Aug 202093.8295.5893.8195.3994.992,852,300
04 Aug 202093.4993.8092.4993.1992.802,415,100
03 Aug 202093.3194.4092.4493.5493.152,869,000
31 Jul 202094.3194.4592.2393.3292.934,088,800
30 Jul 202094.6894.7892.5094.6594.263,856,300
29 Jul 202094.7196.7594.4496.6996.292,791,700
28 Jul 202095.7696.2994.1894.4294.033,567,400
27 Jul 202094.6495.9893.6495.7995.393,501,800
24 Jul 202095.3097.1593.3095.3394.934,790,300
23 Jul 202095.5197.7895.5196.6796.274,239,800
22 Jul 202095.8197.4195.3896.5496.144,360,300
21 Jul 202095.2597.4694.7396.3395.934,227,100
20 Jul 202094.8095.3693.5894.0093.613,560,100
17 Jul 202096.3596.5395.0195.1894.782,861,600
16 Jul 202096.5097.7995.6796.3295.922,666,000
15 Jul 202096.6697.7896.3997.3696.965,405,600
14 Jul 202093.1995.2292.2994.8494.454,044,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...