UK markets close in 7 hours 1 minute

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.44+3.64 (+2.29%)
At close: 04:03PM EDT
162.38 -0.06 (-0.04%)
After hours: 07:59PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022161.77164.21161.64162.44162.443,223,400
09 Aug 2022157.64158.94157.27158.80158.802,997,900
08 Aug 2022159.00160.79156.94157.28157.283,080,700
05 Aug 2022156.48158.04156.00157.51157.512,513,600
04 Aug 2022156.02157.71155.26156.87156.873,693,300
03 Aug 2022154.07156.04153.31155.43155.432,609,300
02 Aug 2022152.02153.30150.84151.60151.602,562,900
01 Aug 2022152.84154.77151.80153.33153.332,295,600
29 Jul 2022152.37154.38151.29154.02154.023,197,900
28 Jul 2022151.76152.65147.54152.14152.143,587,900
27 Jul 2022151.60152.72147.27151.63151.635,029,100
26 Jul 2022152.73153.50148.84149.83149.832,812,700
25 Jul 2022154.25154.78151.21153.79153.794,213,800
22 Jul 2022159.01160.88152.62153.01153.019,298,400
21 Jul 2022148.21150.33146.45150.18150.184,683,000
20 Jul 2022146.87149.10146.37148.93148.932,802,300
19 Jul 2022144.40147.93144.40147.78147.783,372,300
18 Jul 2022144.34146.05141.52142.33142.333,330,300
15 Jul 2022139.71143.11138.87142.48142.483,296,600
14 Jul 2022135.70137.24134.12136.48136.484,600,200
13 Jul 2022136.84140.02136.36139.40139.402,753,800
12 Jul 2022137.53141.89137.06139.18139.184,047,400
11 Jul 2022140.47142.31139.84140.58140.582,373,600
08 Jul 2022141.74143.11139.72141.76141.763,631,800
07 Jul 2022140.18142.17139.15141.03141.034,258,000
06 Jul 2022139.29140.50137.85138.15138.154,401,300
05 Jul 2022137.22139.65135.65139.65139.654,057,000
01 Jul 2022138.07140.89137.47140.40140.402,625,300
30 Jun 2022136.70139.87134.30138.62138.624,123,500
30 Jun 20220.52 Dividend
29 Jun 2022141.65141.68138.45139.47138.954,164,900
28 Jun 2022146.08149.51141.85142.19141.662,649,300
27 Jun 2022147.99148.77143.95144.29143.753,151,500
24 Jun 2022141.63146.27141.00146.15145.618,957,200
23 Jun 2022144.52144.63139.47141.65141.123,915,000
22 Jun 2022142.23146.35141.34144.39143.853,419,000
21 Jun 2022148.70148.70144.16144.76144.223,518,800
17 Jun 2022138.00145.56137.59144.18143.6410,033,600
16 Jun 2022142.59142.60136.49137.50136.994,815,100
15 Jun 2022146.69147.89143.44146.22145.673,327,800
14 Jun 2022145.95147.40143.25144.60144.063,574,800
13 Jun 2022149.86151.03145.38146.29145.744,156,500
10 Jun 2022157.26157.88154.36154.42153.842,733,300
09 Jun 2022166.22166.57160.93160.98160.382,273,800
08 Jun 2022166.75168.64165.19165.96165.342,313,900
07 Jun 2022164.64169.48164.45168.69168.062,083,100
06 Jun 2022169.10170.26166.27167.02166.401,486,000
03 Jun 2022166.90168.04165.98166.83166.211,390,700
02 Jun 2022166.14169.19165.93169.14168.511,707,000
01 Jun 2022168.70169.37163.84165.76165.142,276,400
31 May 2022167.94170.78167.04168.82168.194,123,500
27 May 2022167.08169.68166.04169.60168.972,157,500
26 May 2022162.70166.77162.70165.37164.752,463,900
25 May 2022157.14161.76156.07160.51159.914,381,000
24 May 2022157.29157.97152.92155.63155.052,817,800
23 May 2022156.61159.56156.02159.04158.452,726,600
20 May 2022154.35154.80149.71153.24152.672,982,500
19 May 2022153.57156.46153.25154.00153.432,768,300
18 May 2022160.79160.85155.40156.10155.522,697,700
17 May 2022161.07162.76158.40161.85161.252,928,100
16 May 2022157.41158.74154.32156.43155.852,811,300
13 May 2022155.96160.09155.88158.75158.163,625,100
12 May 2022155.60157.16149.88153.27152.705,314,800
11 May 2022161.73164.94159.04159.39158.802,644,300
10 May 2022163.42164.73158.39161.83161.233,014,800
09 May 2022165.03166.02160.38161.02160.424,485,200
06 May 2022169.17169.99165.01167.15166.533,129,800
05 May 2022176.64176.76169.33171.01170.372,987,100
04 May 2022172.22178.17171.20177.82177.162,930,400
03 May 2022173.00174.00170.33172.11171.473,152,300
02 May 2022174.65174.88167.51171.62170.983,881,800
29 Apr 2022180.09182.31174.33174.71174.063,210,100
28 Apr 2022180.35183.89177.61181.98181.302,703,200
27 Apr 2022177.66179.41175.50177.63176.974,085,800
26 Apr 2022183.25183.91178.54178.65177.983,728,100
25 Apr 2022179.98184.26177.99184.10183.414,408,900
22 Apr 2022185.43185.55180.32180.54179.874,373,700
21 Apr 2022190.94192.42184.58185.74185.053,973,200
20 Apr 2022188.33190.15187.64188.46187.762,256,200
19 Apr 2022185.01188.09184.71187.17186.472,713,800
18 Apr 2022181.33185.89181.00184.48183.792,182,700
14 Apr 2022179.27182.47178.68181.16180.482,667,100
13 Apr 2022174.23180.02174.00179.59178.922,980,600
12 Apr 2022176.57179.25174.71175.54174.894,348,900
11 Apr 2022181.06182.44177.25177.57176.914,816,800
08 Apr 2022183.00186.72181.93183.70183.023,075,600
07 Apr 2022181.52183.27179.11182.39181.714,062,400
07 Apr 20220.52 Dividend
06 Apr 2022184.49184.87181.73183.71182.513,143,300
05 Apr 2022187.49190.84184.80185.40184.192,974,700
04 Apr 2022187.62188.50185.59187.66186.432,971,400
01 Apr 2022188.20189.42186.28187.17185.942,647,000
31 Mar 2022189.53191.11186.94187.00185.783,801,600
30 Mar 2022191.39192.10188.40189.76188.522,278,000
29 Mar 2022192.33194.00190.36190.94189.692,764,100
28 Mar 2022189.95189.95186.29189.70188.463,043,700
25 Mar 2022190.41191.26189.00190.28189.031,871,900
24 Mar 2022186.61189.37185.70188.89187.652,424,400
23 Mar 2022188.83189.62185.18186.02184.803,664,600
22 Mar 2022190.50194.35190.06191.33190.083,007,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...