American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 264.90
+2.65 (1.01%)
At close: Mar 4, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 265.30 | 267.80 | 264.90 | 267.80 | 267.80 | 2.12% | 80 |
| Mar 3, 2026 | 260.40 | 262.25 | 259.40 | 262.25 | 262.25 | 0.02% | 162 |
| Mar 2, 2026 | 259.00 | 262.60 | 259.00 | 262.20 | 262.20 | -1.41% | 53 |
| Feb 27, 2026 | 282.15 | 282.15 | 264.55 | 265.95 | 265.95 | -6.11% | 86 |
| Feb 26, 2026 | 279.45 | 283.90 | 277.15 | 283.25 | 283.25 | 3.06% | 77 |
| Feb 25, 2026 | 274.60 | 274.60 | 274.60 | 274.85 | 274.85 | 1.97% | 1 |
| Feb 24, 2026 | 272.40 | 274.85 | 269.55 | 269.55 | 269.55 | -0.92% | 32 |
| Feb 23, 2026 | 292.75 | 292.75 | 272.00 | 272.05 | 272.05 | -6.21% | 277 |
| Feb 20, 2026 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | 0.22% | 8 |
| Feb 19, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | -1.55% | - |
| Feb 18, 2026 | 291.80 | 294.00 | 291.80 | 293.95 | 293.95 | 0.74% | 109 |
| Feb 17, 2026 | 283.50 | 291.80 | 283.50 | 291.80 | 291.80 | 2.91% | 17 |
| Feb 16, 2026 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | -0.75% | - |
| Feb 13, 2026 | 288.20 | 290.75 | 287.75 | 285.70 | 285.70 | -2.11% | 46 |
| Feb 12, 2026 | 300.80 | 300.80 | 291.85 | 291.85 | 291.85 | -3.06% | 76 |
| Feb 11, 2026 | 308.40 | 309.45 | 303.90 | 301.05 | 301.05 | -2.30% | 126 |
| Feb 10, 2026 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | 2.67% | - |
| Feb 9, 2026 | 301.65 | 301.65 | 301.65 | 300.15 | 300.15 | -1.25% | 23 |
| Feb 6, 2026 | 300.75 | 302.40 | 300.75 | 303.95 | 303.95 | 1.57% | 34 |
| Feb 5, 2026 | 300.15 | 300.15 | 295.85 | 299.25 | 299.25 | -0.61% | 9 |
| Feb 4, 2026 | 295.50 | 299.85 | 295.50 | 301.10 | 301.10 | 0.75% | 34 |
| Feb 3, 2026 | 299.45 | 299.45 | 299.45 | 298.85 | 298.85 | 0.30% | 50 |
| Feb 2, 2026 | 294.60 | 294.90 | 293.90 | 297.95 | 297.95 | 2.41% | 11 |
| Jan 30, 2026 | 298.10 | 298.10 | 290.95 | 290.95 | 290.95 | -3.23% | 466 |
| Jan 29, 2026 | 299.80 | 300.65 | 299.80 | 300.65 | 300.65 | -0.46% | 8 |
| Jan 28, 2026 | 300.25 | 301.70 | 300.25 | 302.05 | 302.05 | 0.85% | 15 |
| Jan 27, 2026 | 305.50 | 305.50 | 298.65 | 299.50 | 299.50 | -1.50% | 20 |
| Jan 26, 2026 | 303.50 | 303.50 | 303.50 | 304.05 | 304.05 | -0.60% | 5 |
| Jan 23, 2026 | 312.85 | 312.85 | 306.65 | 305.90 | 305.90 | -2.16% | 46 |
| Jan 22, 2026 | 310.80 | 310.80 | 310.70 | 312.65 | 312.65 | 2.14% | 12 |
| 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 |