UK markets open in 2 hours 43 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.99-1.58 (-1.07%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021146.55146.60143.84145.99145.992,132,100
12 Apr 2021147.26147.77146.41147.57147.571,869,000
09 Apr 2021148.21148.44146.69147.78147.781,783,400
08 Apr 2021146.80147.16144.68147.04147.042,295,600
07 Apr 2021147.42148.36145.72147.13147.132,399,500
06 Apr 2021145.98146.53144.38146.15146.152,851,200
05 Apr 2021146.91147.48145.61146.06146.062,960,100
01 Apr 2021142.34144.63142.21144.57144.572,629,200
31 Mar 2021142.98143.26141.35141.44141.442,957,300
31 Mar 20210.43 Dividend
30 Mar 2021142.90144.48142.61143.49143.062,034,500
29 Mar 2021141.98143.07140.31142.37141.942,220,600
26 Mar 2021143.74143.98141.05143.73143.302,687,000
25 Mar 2021137.95142.53136.76142.28141.852,766,400
24 Mar 2021137.97140.04137.61138.42138.012,638,900
23 Mar 2021138.94139.50135.13136.08135.674,905,400
22 Mar 2021139.49140.99138.81139.95139.532,274,100
19 Mar 2021141.90141.94139.74140.71140.295,095,500
18 Mar 2021145.49145.50142.07142.58142.153,173,600
17 Mar 2021144.76144.82141.90144.68144.253,252,000
16 Mar 2021147.25147.26142.82143.30142.873,965,000
15 Mar 2021148.04148.92146.03146.99146.552,586,300
12 Mar 2021149.10150.64148.02148.54148.092,419,700
11 Mar 2021146.00147.82145.13147.75147.313,147,200
10 Mar 2021145.70148.29145.44146.75146.313,048,600
09 Mar 2021148.58149.08144.11145.10144.675,801,800
08 Mar 2021147.28151.46146.72150.27149.824,281,700
05 Mar 2021144.66147.96142.08147.33146.895,044,400
04 Mar 2021142.15144.11139.95142.68142.254,459,800
03 Mar 2021140.00144.25140.00142.59142.164,389,300
02 Mar 2021138.24140.19138.08139.25138.832,928,000
01 Mar 2021138.18139.77138.12138.71138.292,972,100
26 Feb 2021137.10138.25133.79135.26134.853,654,800
25 Feb 2021140.62140.64136.37137.08136.673,607,500
24 Feb 2021137.20140.95136.81139.89139.474,099,500
23 Feb 2021136.47138.31134.28136.94136.534,814,400
22 Feb 2021131.51136.47131.37135.95135.543,923,100
19 Feb 2021129.49133.36129.49131.71131.323,419,500
18 Feb 2021127.49128.83126.08128.49128.102,269,700
17 Feb 2021130.08131.16128.44128.56128.173,088,800
16 Feb 2021128.91130.91128.25130.68130.292,730,600
12 Feb 2021128.19130.46128.00129.62129.232,873,300
11 Feb 2021127.45129.12126.98128.31127.933,732,300
10 Feb 2021127.63128.70126.84128.23127.852,929,100
09 Feb 2021127.65127.66126.20126.68126.302,175,000
08 Feb 2021126.87128.40126.75127.99127.613,360,900
05 Feb 2021126.62127.34125.63126.28125.903,183,900
04 Feb 2021120.99125.41120.80124.90124.533,915,900
03 Feb 2021120.08120.98119.56120.44120.082,782,500
02 Feb 2021118.29122.42118.28120.70120.344,036,700
01 Feb 2021117.70119.29117.00117.03116.683,359,800
29 Jan 2021117.74118.39115.81116.26115.915,052,800
28 Jan 2021117.43120.38116.60118.97118.615,788,500
27 Jan 2021114.86116.80112.10114.09113.755,816,900
26 Jan 2021118.75120.29115.72116.15115.808,932,500
25 Jan 2021124.24125.00120.32121.15120.796,156,700
22 Jan 2021125.74127.06124.88126.14125.762,954,800
21 Jan 2021128.29128.89126.10127.43127.053,654,900
20 Jan 2021127.19129.54127.07128.94128.554,090,200
19 Jan 2021125.49128.06124.24126.75126.375,818,500
15 Jan 2021122.48122.86121.71122.15121.783,948,200
14 Jan 2021122.65124.50122.09123.78123.413,404,700
13 Jan 2021121.60123.89121.16122.40122.033,678,300
12 Jan 2021122.00122.32120.72121.62121.262,671,300
11 Jan 2021120.42121.41119.39121.06120.703,311,000
08 Jan 2021122.07122.20119.52121.78121.422,934,500
07 Jan 2021124.10125.69117.35121.66121.308,696,600
07 Jan 20210.43 Dividend
06 Jan 2021121.00124.73120.81123.06122.265,861,500
05 Jan 2021118.26119.28117.10118.67117.902,112,700
04 Jan 2021121.30121.80116.85118.04117.283,472,100
31 Dec 2020119.71121.06119.16120.91120.131,747,800
30 Dec 2020118.25119.95118.15119.43118.661,954,200
29 Dec 2020119.24119.35118.00118.14117.371,860,400
28 Dec 2020118.05119.35117.60118.36117.591,878,700
24 Dec 2020116.93117.44115.82117.35116.59707,000
23 Dec 2020115.78118.19115.78116.95116.192,725,200
22 Dec 2020116.19116.26114.38114.55113.813,632,300
21 Dec 2020115.77118.00113.72116.41115.664,528,300
18 Dec 2020118.59119.36116.65117.51116.758,394,100
17 Dec 2020119.41119.67118.46118.98118.213,746,700
16 Dec 2020118.93119.59118.28119.00118.232,943,700
15 Dec 2020118.79119.31115.56119.10118.334,529,300
14 Dec 2020121.73121.79116.65117.36116.605,336,300
11 Dec 2020120.11120.50118.84120.23119.452,942,800
10 Dec 2020120.72122.13119.70121.84121.052,818,800
09 Dec 2020123.28123.96121.01121.69120.903,622,800
08 Dec 2020122.47124.55122.02123.52122.723,623,000
07 Dec 2020124.51124.87122.63123.94123.144,253,700
04 Dec 2020124.35125.32123.85125.04124.235,048,600
03 Dec 2020122.85123.95122.12123.12122.324,285,100
02 Dec 2020119.28122.85118.90122.33121.543,271,900
01 Dec 2020120.32122.57119.85119.93119.153,584,400
30 Nov 2020120.03121.48118.00118.59117.823,517,700
27 Nov 2020120.53121.69119.79120.59119.812,447,700
25 Nov 2020119.50120.98118.25120.58119.804,646,600
24 Nov 2020119.00120.84117.89120.39119.616,163,400
23 Nov 2020114.24116.78113.72116.09115.343,022,900
20 Nov 2020113.74114.54111.90112.58111.853,702,300
19 Nov 2020113.78114.80112.53114.14113.403,249,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...