American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

100.41-0.01 (-0.01%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	99.66	101.29	99.27	100.41	100.41	1,955,600
13 Aug 2020	100.53	101.83	99.50	100.42	100.42	3,265,400
12 Aug 2020	104.76	104.80	100.68	101.68	101.68	3,407,800
11 Aug 2020	103.99	105.70	102.96	103.26	103.26	4,744,000
10 Aug 2020	99.49	102.65	99.26	101.62	101.62	5,254,800
07 Aug 2020	95.29	99.30	94.95	99.16	99.16	4,688,500
06 Aug 2020	95.18	96.27	94.48	95.92	95.92	2,698,800
05 Aug 2020	93.82	95.58	93.81	95.39	95.39	2,852,300
04 Aug 2020	93.49	93.80	92.49	93.19	93.19	2,415,100
03 Aug 2020	93.31	94.40	92.44	93.54	93.54	2,869,000
31 Jul 2020	94.31	94.45	92.23	93.32	93.32	4,088,800
30 Jul 2020	94.68	94.78	92.50	94.65	94.65	3,856,300
29 Jul 2020	94.71	96.75	94.44	96.69	96.69	2,791,700
28 Jul 2020	95.76	96.29	94.18	94.42	94.42	3,567,400
27 Jul 2020	94.64	95.98	93.64	95.79	95.79	3,501,800
24 Jul 2020	95.30	97.15	93.30	95.33	95.33	4,790,300
23 Jul 2020	95.51	97.78	95.51	96.67	96.67	4,239,800
22 Jul 2020	95.81	97.41	95.38	96.54	96.54	4,360,300
21 Jul 2020	95.25	97.46	94.73	96.33	96.33	4,227,100
20 Jul 2020	94.80	95.36	93.58	94.00	94.00	3,560,100
17 Jul 2020	96.35	96.53	95.01	95.18	95.18	2,861,600
16 Jul 2020	96.50	97.79	95.67	96.32	96.32	2,666,000
15 Jul 2020	96.66	97.78	96.39	97.36	97.36	5,405,600
14 Jul 2020	93.19	95.22	92.29	94.84	94.84	4,044,400
13 Jul 2020	94.24	95.76	92.78	93.56	93.56	4,819,700
10 Jul 2020	90.32	93.31	89.82	93.23	93.23	4,400,900
09 Jul 2020	92.51	93.21	89.58	90.57	90.57	4,484,500
08 Jul 2020	91.97	93.10	90.71	92.90	92.90	6,382,100
07 Jul 2020	95.44	95.52	92.63	93.01	93.01	5,564,200
06 Jul 2020	96.51	97.90	95.84	96.58	96.58	4,059,600
02 Jul 2020	96.77	97.29	93.85	94.33	94.33	4,239,700
01 Jul 2020	95.25	96.96	93.64	94.05	94.05	3,301,000
01 Jul 2020	0.43 Dividend
30 Jun 2020	94.16	95.60	93.57	95.20	94.77	4,367,100
29 Jun 2020	94.44	95.41	93.34	94.52	94.09	4,962,400
26 Jun 2020	95.93	96.30	92.45	93.42	93.00	10,489,400
25 Jun 2020	94.61	98.12	93.76	97.85	97.41	5,195,400
24 Jun 2020	97.65	98.27	95.00	95.48	95.05	5,958,300
23 Jun 2020	100.94	101.65	99.25	99.42	98.97	4,364,800
22 Jun 2020	98.00	100.50	97.95	99.44	98.99	4,799,900
19 Jun 2020	104.23	104.23	99.32	100.94	100.48	7,589,500
18 Jun 2020	102.14	103.49	101.27	102.16	101.70	3,645,700
17 Jun 2020	105.67	106.12	103.83	103.96	103.49	4,405,700
16 Jun 2020	109.02	109.06	102.86	105.62	105.14	6,706,000
15 Jun 2020	100.00	104.74	97.62	103.95	103.48	6,472,400
12 Jun 2020	103.21	103.50	98.08	101.68	101.22	7,249,500
11 Jun 2020	100.87	102.99	98.13	98.60	98.15	8,601,200
10 Jun 2020	110.00	110.33	105.96	106.16	105.68	5,747,400
09 Jun 2020	110.08	111.80	108.67	110.46	109.96	5,517,400
08 Jun 2020	111.91	113.71	110.64	113.67	113.16	6,795,200
05 Jun 2020	114.11	115.93	108.07	109.73	109.23	10,097,600
04 Jun 2020	103.47	107.43	103.23	106.54	106.06	5,841,600
03 Jun 2020	102.78	105.87	101.63	105.40	104.92	7,301,000
02 Jun 2020	98.60	100.49	98.17	99.07	98.62	5,433,800
01 Jun 2020	95.56	98.07	94.56	96.75	96.31	4,269,500
29 May 2020	95.50	97.11	94.66	95.07	94.64	7,711,900
28 May 2020	101.54	102.46	98.01	98.06	97.62	9,268,200
27 May 2020	100.00	101.69	96.80	101.23	100.77	11,007,700
26 May 2020	93.94	95.57	92.89	94.32	93.89	6,559,400
22 May 2020	89.71	89.95	88.21	89.33	88.93	3,734,500
21 May 2020	90.11	91.43	89.12	89.83	89.42	6,241,900
20 May 2020	89.18	91.34	88.77	90.73	90.32	5,218,500
19 May 2020	88.42	89.84	86.61	87.26	86.87	4,920,600
18 May 2020	86.72	89.00	85.92	88.41	88.01	7,787,400
15 May 2020	82.47	83.39	81.22	82.22	81.85	6,618,600
14 May 2020	76.92	83.90	76.00	83.81	83.43	10,625,100
13 May 2020	82.00	82.13	77.40	78.03	77.68	10,681,600
12 May 2020	86.10	87.26	83.10	83.14	82.76	5,504,900
11 May 2020	87.50	87.65	85.30	85.33	84.94	5,910,100
08 May 2020	88.50	89.66	87.55	89.50	89.10	3,917,200
07 May 2020	85.30	87.37	84.93	86.73	86.34	4,627,600
06 May 2020	87.49	87.76	83.86	84.00	83.62	4,723,400
05 May 2020	88.00	88.73	86.36	86.74	86.35	4,410,300
04 May 2020	86.09	87.37	85.02	86.38	85.99	4,875,400
01 May 2020	88.10	89.07	87.16	88.32	87.92	4,620,200
30 Apr 2020	93.75	94.31	91.17	91.25	90.84	6,547,400
29 Apr 2020	91.75	96.39	90.89	96.12	95.69	9,396,500
28 Apr 2020	87.56	88.96	86.21	88.19	87.79	7,165,900
27 Apr 2020	83.47	85.15	82.34	85.06	84.68	7,785,000
24 Apr 2020	84.13	84.78	81.31	83.17	82.79	9,126,700
23 Apr 2020	83.24	84.78	81.71	82.46	82.09	5,807,200
22 Apr 2020	83.60	83.66	81.97	82.54	82.17	5,133,500
21 Apr 2020	80.73	82.46	79.47	81.52	81.15	7,360,300
20 Apr 2020	84.59	85.27	82.69	84.01	83.63	6,140,400
17 Apr 2020	85.32	87.39	84.28	87.39	87.00	8,269,000
16 Apr 2020	83.79	83.94	80.33	81.35	80.98	7,526,600
15 Apr 2020	83.43	85.40	80.68	83.79	83.41	10,415,600
14 Apr 2020	91.46	92.50	85.91	88.39	87.99	8,703,200
13 Apr 2020	93.29	93.42	87.94	90.33	89.92	5,037,700
09 Apr 2020	94.59	97.85	93.46	94.82	94.39	6,905,000
08 Apr 2020	89.21	93.00	88.12	92.08	91.66	6,122,800
07 Apr 2020	91.43	93.30	87.42	87.58	87.18	8,693,200
06 Apr 2020	80.22	84.25	78.74	83.87	83.49	11,253,000
03 Apr 2020	76.00	76.66	72.61	73.60	73.27	10,023,100
02 Apr 2020	77.06	79.12	75.83	76.66	76.31	8,338,100
02 Apr 2020	0.43 Dividend
01 Apr 2020	80.65	81.31	77.00	77.84	77.06	8,313,400
31 Mar 2020	89.94	90.90	85.07	85.61	84.75	6,075,900
30 Mar 2020	88.51	91.39	85.27	90.27	89.37	5,565,000
27 Mar 2020	87.94	91.97	85.82	88.73	87.84	6,999,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,090.04-95.58(-1.55%)

FTSE 25017,735.62-188.97(-1.05%)

AIM948.14-8.66(-0.91%)

American Express Company (AXP)

FTSE 100
6,090.04
-95.58(-1.55%)

FTSE 250
17,735.62
-188.97(-1.05%)

AIM
948.14
-8.66(-0.91%)