UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202099.66101.2999.27100.41100.411,955,600
13 Aug 2020100.53101.8399.50100.42100.423,265,400
12 Aug 2020104.76104.80100.68101.68101.683,407,800
11 Aug 2020103.99105.70102.96103.26103.264,744,000
10 Aug 202099.49102.6599.26101.62101.625,254,800
07 Aug 202095.2999.3094.9599.1699.164,688,500
06 Aug 202095.1896.2794.4895.9295.922,698,800
05 Aug 202093.8295.5893.8195.3995.392,852,300
04 Aug 202093.4993.8092.4993.1993.192,415,100
03 Aug 202093.3194.4092.4493.5493.542,869,000
31 Jul 202094.3194.4592.2393.3293.324,088,800
30 Jul 202094.6894.7892.5094.6594.653,856,300
29 Jul 202094.7196.7594.4496.6996.692,791,700
28 Jul 202095.7696.2994.1894.4294.423,567,400
27 Jul 202094.6495.9893.6495.7995.793,501,800
24 Jul 202095.3097.1593.3095.3395.334,790,300
23 Jul 202095.5197.7895.5196.6796.674,239,800
22 Jul 202095.8197.4195.3896.5496.544,360,300
21 Jul 202095.2597.4694.7396.3396.334,227,100
20 Jul 202094.8095.3693.5894.0094.003,560,100
17 Jul 202096.3596.5395.0195.1895.182,861,600
16 Jul 202096.5097.7995.6796.3296.322,666,000
15 Jul 202096.6697.7896.3997.3697.365,405,600
14 Jul 202093.1995.2292.2994.8494.844,044,400
13 Jul 202094.2495.7692.7893.5693.564,819,700
10 Jul 202090.3293.3189.8293.2393.234,400,900
09 Jul 202092.5193.2189.5890.5790.574,484,500
08 Jul 202091.9793.1090.7192.9092.906,382,100
07 Jul 202095.4495.5292.6393.0193.015,564,200
06 Jul 202096.5197.9095.8496.5896.584,059,600
02 Jul 202096.7797.2993.8594.3394.334,239,700
01 Jul 202095.2596.9693.6494.0594.053,301,000
01 Jul 20200.43 Dividend
30 Jun 202094.1695.6093.5795.2094.774,367,100
29 Jun 202094.4495.4193.3494.5294.094,962,400
26 Jun 202095.9396.3092.4593.4293.0010,489,400
25 Jun 202094.6198.1293.7697.8597.415,195,400
24 Jun 202097.6598.2795.0095.4895.055,958,300
23 Jun 2020100.94101.6599.2599.4298.974,364,800
22 Jun 202098.00100.5097.9599.4498.994,799,900
19 Jun 2020104.23104.2399.32100.94100.487,589,500
18 Jun 2020102.14103.49101.27102.16101.703,645,700
17 Jun 2020105.67106.12103.83103.96103.494,405,700
16 Jun 2020109.02109.06102.86105.62105.146,706,000
15 Jun 2020100.00104.7497.62103.95103.486,472,400
12 Jun 2020103.21103.5098.08101.68101.227,249,500
11 Jun 2020100.87102.9998.1398.6098.158,601,200
10 Jun 2020110.00110.33105.96106.16105.685,747,400
09 Jun 2020110.08111.80108.67110.46109.965,517,400
08 Jun 2020111.91113.71110.64113.67113.166,795,200
05 Jun 2020114.11115.93108.07109.73109.2310,097,600
04 Jun 2020103.47107.43103.23106.54106.065,841,600
03 Jun 2020102.78105.87101.63105.40104.927,301,000
02 Jun 202098.60100.4998.1799.0798.625,433,800
01 Jun 202095.5698.0794.5696.7596.314,269,500
29 May 202095.5097.1194.6695.0794.647,711,900
28 May 2020101.54102.4698.0198.0697.629,268,200
27 May 2020100.00101.6996.80101.23100.7711,007,700
26 May 202093.9495.5792.8994.3293.896,559,400
22 May 202089.7189.9588.2189.3388.933,734,500
21 May 202090.1191.4389.1289.8389.426,241,900
20 May 202089.1891.3488.7790.7390.325,218,500
19 May 202088.4289.8486.6187.2686.874,920,600
18 May 202086.7289.0085.9288.4188.017,787,400
15 May 202082.4783.3981.2282.2281.856,618,600
14 May 202076.9283.9076.0083.8183.4310,625,100
13 May 202082.0082.1377.4078.0377.6810,681,600
12 May 202086.1087.2683.1083.1482.765,504,900
11 May 202087.5087.6585.3085.3384.945,910,100
08 May 202088.5089.6687.5589.5089.103,917,200
07 May 202085.3087.3784.9386.7386.344,627,600
06 May 202087.4987.7683.8684.0083.624,723,400
05 May 202088.0088.7386.3686.7486.354,410,300
04 May 202086.0987.3785.0286.3885.994,875,400
01 May 202088.1089.0787.1688.3287.924,620,200
30 Apr 202093.7594.3191.1791.2590.846,547,400
29 Apr 202091.7596.3990.8996.1295.699,396,500
28 Apr 202087.5688.9686.2188.1987.797,165,900
27 Apr 202083.4785.1582.3485.0684.687,785,000
24 Apr 202084.1384.7881.3183.1782.799,126,700
23 Apr 202083.2484.7881.7182.4682.095,807,200
22 Apr 202083.6083.6681.9782.5482.175,133,500
21 Apr 202080.7382.4679.4781.5281.157,360,300
20 Apr 202084.5985.2782.6984.0183.636,140,400
17 Apr 202085.3287.3984.2887.3987.008,269,000
16 Apr 202083.7983.9480.3381.3580.987,526,600
15 Apr 202083.4385.4080.6883.7983.4110,415,600
14 Apr 202091.4692.5085.9188.3987.998,703,200
13 Apr 202093.2993.4287.9490.3389.925,037,700
09 Apr 202094.5997.8593.4694.8294.396,905,000
08 Apr 202089.2193.0088.1292.0891.666,122,800
07 Apr 202091.4393.3087.4287.5887.188,693,200
06 Apr 202080.2284.2578.7483.8783.4911,253,000
03 Apr 202076.0076.6672.6173.6073.2710,023,100
02 Apr 202077.0679.1275.8376.6676.318,338,100
02 Apr 20200.43 Dividend
01 Apr 202080.6581.3177.0077.8477.068,313,400
31 Mar 202089.9490.9085.0785.6184.756,075,900
30 Mar 202088.5191.3985.2790.2789.375,565,000
27 Mar 202087.9491.9785.8288.7387.846,999,800
*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