UK markets close in 1 hour 4 minutes

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.94-1.31 (-0.75%)
As of 10:26AM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023172.10172.32171.03171.94171.94605,140
04 Dec 2023172.86175.31172.66173.25173.253,630,600
01 Dec 2023170.67174.34170.31173.76173.763,412,000
30 Nov 2023168.00171.17167.53170.77170.774,253,100
29 Nov 2023166.40168.72166.40167.43167.432,720,200
28 Nov 2023163.92165.98163.61165.66165.662,117,800
27 Nov 2023163.76164.52163.32164.04164.042,146,400
24 Nov 2023164.56165.22163.97164.42164.42950,700
22 Nov 2023163.28164.68162.85163.79163.792,527,500
21 Nov 2023163.65164.12161.73162.29162.292,759,700
20 Nov 2023162.91164.65162.76163.85163.853,242,900
17 Nov 2023159.91162.58159.91162.56162.562,975,800
16 Nov 2023159.65160.10157.97159.05159.053,749,100
15 Nov 2023157.53159.44157.00159.43159.433,272,600
14 Nov 2023156.60157.92156.03156.91156.912,968,600
13 Nov 2023154.08155.26153.50154.34154.341,753,600
10 Nov 2023153.04154.48152.10154.38154.382,088,100
09 Nov 2023153.68154.16152.05152.37152.372,052,900
08 Nov 2023152.97153.80152.43153.01153.011,804,500
07 Nov 2023152.97153.79152.35152.98152.981,583,300
06 Nov 2023152.60153.07151.51152.99152.992,490,000
03 Nov 2023152.58153.88152.40152.76152.762,666,000
02 Nov 2023148.33150.91148.33150.85150.853,108,400
01 Nov 2023146.49146.82145.14146.45146.452,332,600
31 Oct 2023143.33146.68143.07146.03146.033,737,200
30 Oct 2023142.72143.86141.73143.27143.273,303,300
27 Oct 2023143.85143.96141.03141.31141.313,442,500
26 Oct 2023143.37144.91142.99143.34143.343,378,000
25 Oct 2023144.09144.84143.23143.52143.522,841,400
24 Oct 2023145.85146.51143.54144.42144.423,521,100
23 Oct 2023141.50145.85140.91144.59144.595,313,500
20 Oct 2023144.70147.94141.44141.57141.578,261,000
19 Oct 2023150.41156.05149.01149.62149.624,642,200
18 Oct 2023153.12153.59151.13151.53151.532,632,200
17 Oct 2023151.56154.73151.50154.39154.393,919,400
16 Oct 2023152.37153.41151.21152.79152.792,586,300
13 Oct 2023152.92154.14150.43151.10151.102,951,500
12 Oct 2023152.50152.72150.11151.28151.282,377,200
11 Oct 2023151.43152.81149.76151.51151.511,727,000
10 Oct 2023149.50151.73149.00150.93150.932,909,100
09 Oct 2023147.60149.45147.42148.82148.822,279,400
06 Oct 2023146.71150.35146.14149.32149.323,204,600
05 Oct 2023145.58147.54144.77147.09147.092,706,200
05 Oct 20230.6 Dividend
04 Oct 2023145.90146.92144.40146.63146.033,476,700
03 Oct 2023148.50149.18144.31145.05144.464,184,100
02 Oct 2023148.42149.90148.07149.48148.872,657,600
29 Sept 2023151.45151.69148.67149.19148.583,579,400
28 Sept 2023149.77150.88149.02150.23149.623,489,800
27 Sept 2023151.50151.50148.97149.90149.293,705,400
26 Sept 2023151.75152.96150.16151.12150.502,332,100
25 Sept 2023152.21153.31151.75153.23152.602,434,400
22 Sept 2023155.00155.04152.92153.08152.452,380,600
21 Sept 2023155.83156.87154.44154.71154.082,712,100
20 Sept 2023160.00160.20156.88157.23156.591,969,700
19 Sept 2023159.05159.87158.45159.35158.702,230,700
18 Sept 2023163.79163.95159.35159.63158.982,413,400
15 Sept 2023162.03164.33161.82163.75163.087,269,500
14 Sept 2023160.57161.96160.00161.78161.123,209,900
13 Sept 2023159.34160.70158.62159.14158.492,976,700
12 Sept 2023157.65159.72157.45158.50157.852,659,000
11 Sept 2023158.37159.16157.40157.83157.182,611,100
08 Sept 2023157.02157.79156.71157.43156.791,931,300
07 Sept 2023157.26157.63156.07156.78156.142,617,400
06 Sept 2023159.07159.84156.86158.00157.352,949,200
05 Sept 2023160.11161.86159.35160.00159.354,151,000
01 Sept 2023159.07160.16158.71159.62158.972,195,500
31 Aug 2023160.66160.94157.74157.99157.343,653,900
30 Aug 2023160.27161.86160.12160.17159.513,039,900
29 Aug 2023158.89160.79158.30160.24159.582,175,800
28 Aug 2023158.98160.91158.76159.19158.542,509,900
25 Aug 2023158.44159.64157.33158.32157.672,969,200
24 Aug 2023159.01161.42157.74157.79157.142,468,600
23 Aug 2023159.33160.08158.70159.44158.792,042,500
22 Aug 2023160.76161.26158.61159.08158.432,256,100
21 Aug 2023160.88161.65160.08160.88160.222,070,500
18 Aug 2023159.23160.80158.94160.23159.572,139,500
17 Aug 2023161.91162.61160.38160.58159.922,473,000
16 Aug 2023161.27162.96160.64160.76160.101,994,900
15 Aug 2023164.39164.81161.70161.91161.252,447,600
14 Aug 2023164.33166.48163.77166.08165.401,827,300
11 Aug 2023162.67165.78162.60165.27164.592,102,500
10 Aug 2023164.71166.50162.72163.54162.872,556,000
09 Aug 2023165.94166.29163.50163.82163.152,445,200
08 Aug 2023164.90165.99163.59165.87165.192,102,900
07 Aug 2023166.85167.33166.14166.96166.282,027,200
04 Aug 2023166.53168.10165.06165.41164.732,256,000
03 Aug 2023165.84166.66165.03166.41165.731,708,700
02 Aug 2023167.28167.75166.05166.75166.072,236,200
01 Aug 2023167.95169.81167.26169.65168.962,340,100
31 Jul 2023166.51168.99166.51168.88168.193,345,900
28 Jul 2023165.29166.58164.64165.43164.752,925,900
27 Jul 2023168.53168.54163.17163.60162.933,944,200
26 Jul 2023166.17168.43166.06167.75167.062,352,000
25 Jul 2023167.35168.95166.42166.50165.823,286,700
24 Jul 2023167.59169.00166.93167.79167.104,979,900
21 Jul 2023172.17173.34167.42170.22169.529,098,400
20 Jul 2023175.56177.22174.05177.11176.393,940,700
19 Jul 2023178.25178.79176.31177.12176.402,749,100
18 Jul 2023175.19178.44174.43178.04177.312,687,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...