American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 308.45
-6.30 (-2.00%)
At close: Jan 19, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 300.65 | 305.80 | 300.65 | 306.10 | 306.10 | 0.08% | 62 |
| Jan 20, 2026 | 306.00 | 307.65 | 305.10 | 305.85 | 305.85 | -0.84% | 111 |
| Jan 19, 2026 | 307.25 | 309.00 | 305.60 | 308.45 | 308.45 | -2.00% | 417 |
| Jan 16, 2026 | 307.85 | 314.45 | 307.85 | 314.75 | 314.75 | 1.76% | 522 |
| Jan 15, 2026 | 308.35 | 310.10 | 308.35 | 309.30 | 309.30 | 1.34% | 57 |
| Jan 14, 2026 | 304.65 | 305.65 | 304.05 | 305.20 | 305.20 | -0.62% | 80 |
| Jan 13, 2026 | 301.10 | 309.95 | 301.10 | 307.10 | 307.10 | -0.18% | 119 |
| Jan 12, 2026 | 307.50 | 315.30 | 305.00 | 307.65 | 307.65 | -5.82% | 731 |
| Jan 9, 2026 | 329.75 | 330.20 | 327.30 | 326.65 | 326.65 | -0.76% | 21 |
| Jan 8, 2026 | 325.45 | 325.45 | 324.50 | 329.15 | 329.15 | 1.01% | 12 |
| Jan 7, 2026 | 328.05 | 329.20 | 323.40 | 325.85 | 325.85 | -0.18% | 60 |
| Jan 6, 2026 | 325.35 | 326.45 | 320.80 | 326.45 | 326.45 | 0.66% | 95 |
| Jan 5, 2026 | 319.90 | 324.90 | 317.90 | 324.30 | 324.30 | 2.71% | 106 |
| Jan 2, 2026 | 330.95 | 330.95 | 314.80 | 315.75 | 315.75 | -0.79% | 84 |
| Dec 30, 2025 | 334.70 | 334.70 | 317.80 | 318.25 | 318.25 | -0.72% | 38 |
| Dec 29, 2025 | 336.25 | 336.25 | 307.50 | 320.55 | 320.55 | -0.82% | 454 |
| Dec 23, 2025 | 323.95 | 324.05 | 323.95 | 323.20 | 323.20 | -0.45% | 100 |
| Dec 22, 2025 | 322.60 | 324.65 | 321.65 | 324.65 | 324.65 | 1.14% | 151 |
| Dec 19, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -0.56% | - |
| Dec 18, 2025 | 319.80 | 319.80 | 319.80 | 322.80 | 322.80 | 0.23% | 10 |
| Dec 17, 2025 | 325.85 | 325.85 | 325.85 | 322.05 | 322.05 | -0.66% | 27 |
| Dec 16, 2025 | 324.25 | 326.00 | 324.15 | 324.20 | 324.20 | -0.51% | 54 |
| Dec 15, 2025 | 327.85 | 327.85 | 325.05 | 325.85 | 325.85 | 0.49% | 29 |
| Dec 12, 2025 | 329.40 | 335.10 | 328.05 | 324.25 | 324.25 | -0.35% | 139 |
| Dec 11, 2025 | 320.20 | 325.65 | 319.50 | 325.40 | 325.40 | 1.81% | 125 |
| Dec 10, 2025 | 300.15 | 312.30 | 300.15 | 319.60 | 319.60 | 1.38% | 9 |
| Dec 9, 2025 | 315.25 | 315.25 | 315.25 | 315.25 | 315.25 | 0.99% | - |
| Dec 8, 2025 | 317.20 | 318.20 | 312.15 | 312.15 | 312.15 | -2.71% | 64 |
| Dec 5, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | 0.64% | - |
| Dec 4, 2025 | 317.25 | 319.50 | 312.00 | 318.80 | 318.80 | 1.69% | 881 |
| Dec 3, 2025 | 309.35 | 314.40 | 309.35 | 313.50 | 313.50 | 1.00% | 324 |
| Dec 2, 2025 | 312.95 | 312.95 | 310.50 | 310.40 | 310.40 | -1.04% | 26 |
| Dec 1, 2025 | 311.25 | 313.30 | 310.90 | 313.65 | 313.65 | -1.37% | 45 |
| Nov 28, 2025 | 313.75 | 317.00 | 313.75 | 318.00 | 318.00 | 1.24% | 46 |
| Nov 27, 2025 | 317.00 | 317.00 | 315.40 | 314.10 | 314.10 | -0.27% | 4 |
| Nov 26, 2025 | 315.35 | 315.45 | 314.35 | 314.95 | 314.95 | 1.45% | 122 |
| Nov 25, 2025 | 308.00 | 309.35 | 308.00 | 310.45 | 310.45 | 0.60% | 15 |
| Nov 24, 2025 | 307.00 | 308.20 | 306.25 | 308.60 | 308.60 | 1.15% | 69 |
| Nov 21, 2025 | 300.25 | 301.65 | 300.15 | 305.10 | 305.10 | 1.03% | 25 |
| Nov 20, 2025 | 302.45 | 303.35 | 300.30 | 302.00 | 302.00 | 1.87% | 36 |
| Nov 19, 2025 | 294.50 | 294.50 | 292.05 | 296.45 | 296.45 | 1.84% | 78 |
| Nov 18, 2025 | 291.50 | 293.40 | 288.50 | 291.10 | 291.10 | -4.60% | 117 |
| Nov 17, 2025 | 309.75 | 309.75 | 308.35 | 305.15 | 305.15 | -1.15% | 8 |
| Nov 14, 2025 | 311.05 | 311.15 | 306.55 | 308.70 | 308.70 | -2.57% | 275 |
| Nov 13, 2025 | 323.05 | 323.05 | 316.15 | 316.85 | 316.85 | -2.03% | 102 |
| Nov 12, 2025 | 321.60 | 326.15 | 321.60 | 323.40 | 323.40 | 1.24% | 128 |
| Nov 11, 2025 | 317.65 | 319.45 | 316.10 | 319.45 | 319.45 | 1.27% | 163 |
| Nov 10, 2025 | 318.50 | 318.50 | 315.45 | 315.45 | 315.45 | 0.41% | 45 |
| Nov 7, 2025 | 316.85 | 319.10 | 314.45 | 314.15 | 314.15 | -0.40% | 158 |
| Nov 6, 2025 | 316.90 | 316.90 | 316.90 | 315.40 | 315.40 | 0.06% | 3 |