UK markets open in 2 hours 32 minutes

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.15-1.63 (-1.32%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021122.48122.86121.71122.15122.153,948,200
14 Jan 2021122.65124.50122.09123.78123.783,404,700
13 Jan 2021121.60123.89121.16122.40122.403,678,300
12 Jan 2021122.00122.32120.72121.62121.622,671,300
11 Jan 2021120.42121.41119.39121.06121.063,311,000
08 Jan 2021122.07122.20119.52121.78121.782,933,100
07 Jan 2021124.10125.69117.35121.66121.668,696,600
07 Jan 20210.43 Dividend
06 Jan 2021121.00124.73120.81123.06122.635,861,500
05 Jan 2021118.26119.28117.10118.67118.262,112,700
04 Jan 2021121.30121.80116.85118.04117.633,472,100
31 Dec 2020119.71121.06119.16120.91120.491,747,800
30 Dec 2020118.25119.95118.15119.43119.011,954,200
29 Dec 2020119.24119.35118.00118.14117.731,860,400
28 Dec 2020118.05119.35117.60118.36117.951,878,700
24 Dec 2020116.93117.44115.82117.35116.94707,000
23 Dec 2020115.78118.19115.78116.95116.542,725,200
22 Dec 2020116.19116.26114.38114.55114.153,632,300
21 Dec 2020115.77118.00113.72116.41116.004,528,300
18 Dec 2020118.59119.36116.65117.51117.108,394,100
17 Dec 2020119.41119.67118.46118.98118.563,746,700
16 Dec 2020118.93119.59118.28119.00118.582,943,700
15 Dec 2020118.79119.31115.56119.10118.684,529,300
14 Dec 2020121.73121.79116.65117.36116.955,336,300
11 Dec 2020120.11120.50118.84120.23119.812,942,800
10 Dec 2020120.72122.13119.70121.84121.412,818,800
09 Dec 2020123.28123.96121.01121.69121.263,622,800
08 Dec 2020122.47124.55122.02123.52123.093,623,000
07 Dec 2020124.51124.87122.63123.94123.514,253,700
04 Dec 2020124.35125.32123.85125.04124.605,048,600
03 Dec 2020122.85123.95122.12123.12122.694,285,100
02 Dec 2020119.28122.85118.90122.33121.903,271,900
01 Dec 2020120.32122.57119.85119.93119.513,584,400
30 Nov 2020120.03121.48118.00118.59118.183,517,700
27 Nov 2020120.53121.69119.79120.59120.172,447,700
25 Nov 2020119.50120.98118.25120.58120.164,646,600
24 Nov 2020119.00120.84117.89120.39119.976,163,400
23 Nov 2020114.24116.78113.72116.09115.683,022,900
20 Nov 2020113.74114.54111.90112.58112.193,702,300
19 Nov 2020113.78114.80112.53114.14113.743,249,800
18 Nov 2020116.94118.76114.19114.24113.843,264,300
17 Nov 2020116.97117.79114.14116.48116.074,023,200
16 Nov 2020119.10120.39116.75118.67118.265,339,100
13 Nov 2020112.34115.64112.21114.99114.594,811,500
12 Nov 2020109.82112.12109.55111.10110.714,941,200
11 Nov 2020115.93116.00110.30111.12110.735,642,700
10 Nov 2020118.59119.89115.12115.95115.547,056,800
09 Nov 2020110.54119.81110.19117.37116.9617,261,700
06 Nov 202098.5298.6496.2796.6996.353,126,300
05 Nov 202097.2198.3296.8498.1197.774,197,300
04 Nov 202094.0097.8292.8696.4096.064,545,500
03 Nov 202094.7596.8594.4096.2995.954,004,300
02 Nov 202092.9694.1392.2793.4093.073,572,900
30 Oct 202090.8091.3289.1191.2490.924,736,300
29 Oct 202091.4192.2390.1391.0790.755,419,500
28 Oct 202091.9693.5791.0091.6091.287,037,800
27 Oct 202097.6297.7094.9094.9394.603,780,300
26 Oct 202099.77100.1095.7896.8896.545,731,500
23 Oct 2020100.63103.64100.00100.98100.638,921,200
22 Oct 2020101.70104.86101.57104.79104.423,748,800
21 Oct 2020103.17103.39101.36101.43101.082,588,400
20 Oct 2020102.94104.61102.83103.14102.782,954,700
19 Oct 2020105.13105.22102.25102.47102.113,196,500
16 Oct 2020104.65105.68104.20104.91104.542,394,300
15 Oct 2020103.44104.89103.02104.43104.072,699,300
14 Oct 2020105.38106.27104.76104.81104.442,826,300
13 Oct 2020105.89106.59104.76105.01104.642,602,600
12 Oct 2020106.46107.01106.00106.61106.242,626,700
09 Oct 2020105.99107.21105.24106.34105.973,511,300
08 Oct 2020104.33106.14104.06106.06105.692,922,600
08 Oct 20200.43 Dividend
07 Oct 2020102.81104.15102.39103.38102.593,048,400
06 Oct 2020105.01105.29101.32101.76100.983,309,200
05 Oct 2020103.33104.08102.27103.89103.102,863,200
02 Oct 202099.78103.1498.63101.61100.833,783,300
01 Oct 2020100.33101.4899.37101.33100.564,179,300
30 Sep 202098.23101.5298.23100.2599.485,060,900
29 Sep 202098.7499.3597.2397.7597.003,200,400
28 Sep 202099.0099.7398.6398.8298.073,930,900
25 Sep 202094.6896.8594.4696.2695.522,775,600
24 Sep 202095.3496.9093.7195.4594.724,249,000
23 Sep 202095.7697.1095.0995.5694.839,427,200
22 Sep 202098.0199.7896.4198.4897.734,884,400
21 Sep 2020100.60100.6396.2298.1797.428,339,900
18 Sep 2020104.46106.12103.31103.44102.656,630,300
17 Sep 2020104.27105.35103.32104.66103.863,215,300
16 Sep 2020106.73107.49104.69105.98105.175,798,900
15 Sep 2020107.84108.12106.24106.68105.873,371,500
14 Sep 2020104.65107.69104.22107.27106.453,620,100
11 Sep 2020102.91103.85102.01103.36102.572,604,400
10 Sep 2020104.19105.11102.31102.77101.983,288,900
09 Sep 2020104.57104.71102.69103.78102.992,474,700
08 Sep 2020104.42105.08103.30103.67102.884,517,000
04 Sep 2020106.35108.28104.48105.67104.865,235,100
03 Sep 2020104.97109.03103.85104.46103.666,747,900
02 Sep 2020102.58104.87102.29104.40103.603,536,900
01 Sep 2020100.54102.78100.16102.47101.693,143,400
31 Aug 2020102.90102.90101.36101.59100.814,665,800
28 Aug 2020102.15102.90100.74102.54101.764,382,900
27 Aug 202098.76102.1498.53101.53100.753,992,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...