American Express Company AXP
NYSE · United States · Finance
$304.10-1.30 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $304.10 | -0.43% | $306.19 | $307.19 | $303.61 | 4.21M |
| 2026-09-29 | $305.40 | -0.30% | $307.08 | $307.18 | $303.97 | 3.11M |
| 2026-09-28 | $306.33 | -0.83% | $307.70 | $308.88 | $304.19 | 3.55M |
| 2026-09-25 | $308.89 | +1.06% | $307.00 | $310.00 | $304.49 | 3.12M |
| 2026-09-24 | $305.66 | +1.23% | $302.28 | $305.89 | $299.91 | 3.95M |
| 2026-09-23 | $301.96 | -1.02% | $304.90 | $305.67 | $301.29 | 3.63M |
| 2026-09-22 | $305.07 | -2.72% | $316.12 | $316.74 | $305.07 | 5.10M |
| 2026-09-21 | $313.59 | +0.65% | $315.18 | $315.31 | $310.74 | 2.49M |
| 2026-09-18 | $311.56 | +0.13% | $309.86 | $313.56 | $308.67 | 5.72M |
| 2026-09-17 | $311.17 | -0.40% | $316.09 | $316.74 | $310.97 | 4.52M |
| 2026-09-16 | $312.43 | -3.70% | $322.32 | $322.32 | $309.59 | 4.63M |
| 2026-09-15 | $324.43 | -1.02% | $326.66 | $327.00 | $322.01 | 2.06M |
| 2026-09-14 | $327.78 | +0.95% | $323.91 | $328.31 | $323.67 | 2.44M |
| 2026-09-11 | $324.69 | +1.24% | $324.97 | $326.26 | $322.21 | 1.93M |
| 2026-09-10 | $320.71 | -0.34% | $320.62 | $321.95 | $318.35 | 2.43M |
| 2026-09-09 | $321.80 | -1.32% | $323.80 | $324.87 | $320.93 | 2.70M |
| 2026-09-08 | $326.10 | -0.02% | $324.44 | $328.04 | $322.65 | 2.59M |
| 2026-09-04 | $326.16 | -1.11% | $327.43 | $328.54 | $325.68 | 2.03M |
| 2026-09-03 | $329.82 | -0.05% | $332.98 | $335.00 | $328.33 | 2.17M |
| 2026-09-02 | $329.98 | +1.79% | $326.06 | $332.71 | $325.49 | 2.29M |
| 2026-09-01 | $324.19 | -1.81% | $326.96 | $329.88 | $323.92 | 2.56M |
| 2026-08-31 | $330.17 | -0.91% | $331.98 | $332.83 | $329.63 | 2.51M |
| 2026-08-28 | $333.20 | -0.29% | $334.37 | $336.56 | $332.85 | 1.95M |
| 2026-08-27 | $334.16 | -0.59% | $334.38 | $336.08 | $331.94 | 2.03M |
| 2026-08-26 | $336.15 | +0.06% | $336.26 | $337.50 | $334.20 | 1.65M |
| 2026-08-25 | $335.95 | -0.41% | $338.16 | $338.74 | $333.93 | 2.02M |
| 2026-08-24 | $337.33 | +0.40% | $337.22 | $344.00 | $337.12 | 2.40M |
| 2026-08-21 | $336.00 | +1.46% | $334.25 | $337.16 | $333.42 | 2.62M |
| 2026-08-20 | $331.15 | -2.57% | $337.30 | $338.00 | $331.15 | 3.88M |
| 2026-08-19 | $339.90 | +0.41% | $340.08 | $345.20 | $338.41 | 2.54M |
| 2026-08-18 | $338.52 | +0.69% | $336.67 | $339.41 | $335.22 | 2.88M |
| 2026-08-17 | $336.21 | -1.83% | $340.66 | $343.00 | $336.07 | 2.53M |
| 2026-08-14 | $342.48 | -0.34% | $345.99 | $345.99 | $341.69 | 1.53M |
| 2026-08-13 | $343.65 | -0.12% | $345.39 | $347.11 | $340.00 | 1.70M |
| 2026-08-12 | $344.08 | +0.96% | $339.32 | $344.57 | $338.57 | 2.11M |
| 2026-08-11 | $340.81 | +0.58% | $338.49 | $343.59 | $338.12 | 2.09M |
| 2026-08-10 | $338.86 | -0.60% | $339.50 | $342.00 | $336.57 | 2.20M |
| 2026-08-07 | $340.91 | -0.49% | $341.70 | $343.32 | $338.00 | 1.79M |
| 2026-08-06 | $342.60 | -1.83% | $349.80 | $350.00 | $342.07 | 2.77M |
| 2026-08-05 | $348.99 | +0.66% | $350.00 | $352.49 | $346.62 | 1.98M |
| 2026-08-04 | $346.71 | +0.58% | $345.00 | $348.50 | $344.12 | 2.76M |
| 2026-08-03 | $344.72 | +2.52% | $340.90 | $345.16 | $340.00 | 2.86M |
| 2026-07-31 | $336.25 | -0.38% | $338.28 | $340.30 | $336.00 | 2.35M |
| 2026-07-30 | $337.52 | +1.82% | $331.97 | $337.80 | $329.07 | 2.86M |
| 2026-07-29 | $331.50 | -1.52% | $333.62 | $336.39 | $330.00 | 3.44M |
| 2026-07-28 | $336.63 | +0.37% | $335.50 | $336.82 | $331.43 | 3.54M |
| 2026-07-27 | $335.39 | +2.83% | $331.50 | $336.61 | $329.79 | 3.77M |
| 2026-07-24 | $326.17 | -4.30% | $326.12 | $329.05 | $318.20 | 6.37M |
| 2026-07-23 | $340.84 | -2.27% | $343.39 | $344.91 | $338.20 | 4.31M |
| 2026-07-22 | $348.74 | -0.58% | $348.82 | $349.70 | $345.04 | 2.47M |
| 2026-07-21 | $350.79 | -0.32% | $353.57 | $354.87 | $348.24 | 2.46M |
| 2026-07-20 | $351.93 | -0.96% | $355.80 | $357.40 | $350.96 | 2.31M |
| 2026-07-17 | $355.35 | -1.72% | $356.58 | $358.80 | $351.82 | 2.65M |
| 2026-07-16 | $361.57 | +0.87% | $359.35 | $363.14 | $358.16 | 2.44M |
| 2026-07-15 | $358.44 | +0.95% | $356.14 | $362.72 | $356.14 | 2.53M |
| 2026-07-14 | $355.06 | +0.18% | $353.09 | $361.00 | $352.47 | 3.53M |
| 2026-07-13 | $354.43 | +1.10% | $356.60 | $357.59 | $352.70 | 2.62M |
| 2026-07-10 | $350.58 | +1.11% | $351.22 | $352.99 | $345.93 | 2.79M |
| 2026-07-09 | $346.72 | +3.07% | $337.01 | $348.51 | $335.29 | 3.47M |
| 2026-07-08 | $336.39 | -3.77% | $345.45 | $346.81 | $333.56 | 3.57M |
| 2026-07-07 | $349.58 | -1.81% | $358.54 | $359.59 | $349.24 | 2.91M |
| 2026-07-06 | $356.03 | +1.16% | $352.21 | $358.17 | $350.59 | 3.53M |
| 2026-07-02 | $351.96 | +1.14% | $349.47 | $352.09 | $346.02 | 2.44M |
| 2026-07-01 | $348.00 | +2.88% | $341.53 | $350.50 | $337.73 | 2.92M |
| 2026-06-30 | $338.25 | -0.77% | $342.00 | $344.14 | $336.57 | 3.53M |
| 2026-06-29 | $340.88 | +0.15% | $341.78 | $344.05 | $339.29 | 2.60M |
| 2026-06-26 | $340.36 | -0.61% | $341.99 | $344.01 | $338.32 | 5.90M |
| 2026-06-25 | $342.46 | -0.03% | $345.00 | $352.52 | $340.92 | 3.52M |
| 2026-06-24 | $342.56 | +1.42% | $336.84 | $344.52 | $336.21 | 2.64M |
| 2026-06-23 | $337.78 | -0.09% | $335.18 | $338.53 | $333.94 | 3.55M |
| 2026-06-22 | $338.07 | +0.02% | $337.98 | $340.25 | $335.88 | 3.01M |
| 2026-06-18 | $338.00 | -0.75% | $346.35 | $348.20 | $337.97 | 4.49M |
| 2026-06-17 | $340.54 | -0.06% | $341.39 | $346.95 | $339.33 | 3.98M |
| 2026-06-16 | $340.74 | +1.60% | $336.83 | $342.19 | $335.45 | 3.66M |
| 2026-06-15 | $335.38 | +3.05% | $329.70 | $340.00 | $329.70 | 3.35M |
| 2026-06-12 | $325.44 | +2.18% | $321.80 | $325.62 | $319.08 | 2.22M |
| 2026-06-11 | $318.49 | +1.64% | $314.97 | $319.53 | $309.64 | 2.59M |
| 2026-06-10 | $313.34 | -1.58% | $318.88 | $320.31 | $313.28 | 2.53M |
| 2026-06-09 | $318.38 | +1.95% | $315.00 | $322.54 | $314.64 | 2.63M |
| 2026-06-08 | $312.30 | +0.53% | $310.00 | $313.96 | $309.75 | 2.50M |
| 2026-06-05 | $310.66 | -0.60% | $313.92 | $314.50 | $308.31 | 2.45M |
| 2026-06-04 | $312.53 | +3.98% | $305.77 | $314.96 | $305.44 | 2.99M |
| 2026-06-03 | $300.57 | -3.34% | $308.68 | $310.36 | $300.03 | 3.94M |
| 2026-06-02 | $310.97 | -0.82% | $313.33 | $313.70 | $310.34 | 2.12M |
| 2026-06-01 | $313.54 | -0.93% | $313.16 | $314.80 | $310.60 | 2.62M |
| 2026-05-29 | $316.47 | +0.43% | $315.57 | $319.24 | $312.59 | 4.53M |
| 2026-05-28 | $315.12 | +0.83% | $311.00 | $315.50 | $306.23 | 3.60M |
| 2026-05-27 | $312.54 | +0.59% | $313.82 | $317.49 | $311.68 | 3.02M |
| 2026-05-26 | $310.72 | -0.34% | $314.04 | $314.57 | $309.60 | 2.41M |
| 2026-05-22 | $311.78 | +0.67% | $313.28 | $314.43 | $310.65 | 2.21M |