AXP - American Express Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020131.45131.86130.79131.52131.523,659,400
16 Jan 2020130.50130.93129.71130.55130.552,424,500
15 Jan 2020128.69129.84128.45129.82129.823,187,200
14 Jan 2020128.62130.09128.34128.80128.803,836,000
13 Jan 2020127.84128.95127.63128.54128.543,285,700
10 Jan 2020127.58128.17126.92127.28127.282,789,200
09 Jan 2020126.49127.88126.39127.81127.812,787,100
08 Jan 2020124.05126.36123.80125.54125.543,458,200
07 Jan 2020123.47124.40123.36123.41123.412,042,300
06 Jan 2020123.37124.16123.12124.06124.062,855,200
03 Jan 2020124.32125.10123.94124.60124.602,090,600
02 Jan 2020124.66126.27124.23125.85125.852,708,000
02 Jan 20200.43 Dividend
31 Dec 2019124.29124.57123.78124.49124.062,340,400
30 Dec 2019125.20125.46124.18124.30123.872,306,500
27 Dec 2019125.84125.97125.11125.19124.761,788,600
26 Dec 2019124.98125.44124.53125.41124.981,486,600
24 Dec 2019124.95125.33124.38124.74124.31953,500
23 Dec 2019125.74125.74123.70124.49124.063,031,400
20 Dec 2019125.86126.28124.83125.77125.345,828,700
19 Dec 2019124.18124.90123.88124.83124.402,543,600
18 Dec 2019125.03125.07124.08124.26123.833,154,200
17 Dec 2019123.99125.40123.25124.95124.524,325,200
16 Dec 2019125.65126.33123.34123.68123.253,416,100
13 Dec 2019122.47124.99122.08124.72124.293,919,000
12 Dec 2019120.60123.07120.05122.64122.222,933,800
11 Dec 2019120.88121.38120.10120.64120.222,015,300
10 Dec 2019120.45121.47120.03120.90120.482,518,200
09 Dec 2019120.44121.53120.11120.46120.042,885,200
06 Dec 2019120.21121.44119.91120.61120.193,287,600
05 Dec 2019117.91118.43117.59118.28117.873,128,300
04 Dec 2019117.31118.54117.00117.94117.532,444,100
03 Dec 2019116.04116.75114.65116.57116.173,792,300
02 Dec 2019120.31120.36117.07117.26116.855,538,200
29 Nov 2019120.07120.89119.78120.12119.711,961,500
27 Nov 2019120.00120.36119.35120.33119.912,629,700
26 Nov 2019120.91121.04119.60119.79119.384,596,200
25 Nov 2019119.14120.60119.14120.60120.182,285,400
22 Nov 2019119.21119.29118.41119.06118.651,629,700
21 Nov 2019119.29119.47118.49118.80118.392,783,800
20 Nov 2019119.83120.23118.93119.30118.892,544,100
19 Nov 2019120.01120.45119.86120.00119.591,891,000
18 Nov 2019120.56120.85119.40119.66119.252,617,900
15 Nov 2019120.98121.33120.39120.76120.342,341,500
14 Nov 2019120.00120.98119.80120.93120.511,990,600
13 Nov 2019120.27120.97120.13120.26119.841,807,900
12 Nov 2019120.87121.23120.41120.89120.472,012,400
11 Nov 2019120.76121.81120.51120.90120.481,704,100
08 Nov 2019121.01121.81120.89121.47121.051,984,600
07 Nov 2019120.27122.43120.10121.28120.862,845,000
06 Nov 2019118.89119.72118.89119.69119.282,420,700
05 Nov 2019119.84119.96117.76118.77118.362,630,000
04 Nov 2019119.62120.50119.01119.62119.211,956,400
01 Nov 2019118.41119.45118.17119.14118.732,036,500
31 Oct 2019117.79118.21116.89117.28116.872,507,400
30 Oct 2019117.44118.17116.86118.07117.662,264,200
29 Oct 2019118.09118.83117.08117.42117.012,756,300
28 Oct 2019118.64119.30118.07118.58118.172,552,700
25 Oct 2019116.36118.51116.27118.26117.852,324,800
24 Oct 2019116.44116.90116.14116.41116.012,551,300
23 Oct 2019118.42119.23115.51116.49116.093,921,100
22 Oct 2019118.67119.35118.29118.61118.203,912,100
21 Oct 2019117.55119.38117.49119.05118.644,259,500
18 Oct 2019119.73119.98116.67116.76116.366,188,500
17 Oct 2019118.01119.33117.96119.10118.693,005,500
16 Oct 2019117.63117.99117.07117.41117.002,136,700
15 Oct 2019117.03118.19116.73117.59117.182,379,700
14 Oct 2019116.14117.00115.94116.39115.991,864,400
11 Oct 2019116.74117.57116.19116.40116.002,860,400
10 Oct 2019114.81115.79113.93115.02114.622,384,300
09 Oct 2019113.25114.77113.23113.92113.532,365,600
08 Oct 2019112.83113.65112.05112.54112.153,757,300
07 Oct 2019113.91114.65113.60113.65113.262,556,000
04 Oct 2019112.66114.53112.60114.41114.012,728,200
03 Oct 2019112.20112.96111.06112.55112.163,529,300
03 Oct 20190.43 Dividend
02 Oct 2019115.76115.81112.75112.86112.044,908,800
01 Oct 2019118.70119.50116.61116.70115.852,841,300
30 Sep 2019119.05119.24118.14118.28117.422,345,800
27 Sep 2019119.13119.62117.98118.59117.732,909,200
26 Sep 2019119.31120.03118.84118.91118.053,411,200
25 Sep 2019117.86119.44117.06119.12118.262,742,900
24 Sep 2019118.89120.20117.52118.17117.315,128,400
23 Sep 2019116.36118.42116.10118.24117.385,089,400
20 Sep 2019117.83118.24116.37116.80115.955,301,500
19 Sep 2019118.61119.52117.60117.79116.941,975,800
18 Sep 2019118.59118.80117.47118.74117.882,844,500
17 Sep 2019117.90119.13117.50119.05118.193,054,700
16 Sep 2019118.14118.44116.68117.64116.794,280,600
13 Sep 2019119.24119.97118.29119.20118.343,941,100
12 Sep 2019119.00120.43118.78119.02118.163,733,500
11 Sep 2019117.12118.10116.75118.00117.143,674,400
10 Sep 2019119.60119.61116.30117.31116.466,196,100
09 Sep 2019121.21121.41119.52119.92119.055,336,000
06 Sep 2019121.14121.19120.00120.19119.324,552,400
05 Sep 2019119.50121.63119.50120.67119.805,261,100
04 Sep 2019118.42118.73117.80118.40117.543,746,900
03 Sep 2019119.86120.28117.52117.60116.753,198,700
30 Aug 2019121.47121.66119.82120.37119.502,366,200
29 Aug 2019120.46121.20119.96120.74119.861,901,300
*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