American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 341.05
+1.02 (0.30%)
At close: Feb 20, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 342.00 | 348.50 | 335.00 | 344.59 | 344.59 | 1.34% | 1,340 |
| Feb 19, 2026 | 346.00 | 350.88 | 338.58 | 340.03 | 340.03 | -1.98% | 5,383 |
| Feb 18, 2026 | 345.00 | 348.74 | 343.00 | 346.89 | 346.89 | 0.29% | 1,411 |
| Feb 17, 2026 | 336.75 | 346.53 | 336.15 | 345.88 | 345.88 | 2.41% | 2,508 |
| Feb 16, 2026 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | -0.30% | - |
| Feb 13, 2026 | 343.00 | 347.98 | 336.41 | 338.75 | 338.75 | -1.80% | 1,617 |
| Feb 12, 2026 | 354.25 | 360.44 | 340.17 | 344.97 | 344.97 | -2.92% | 4,275 |
| Feb 11, 2026 | 363.50 | 368.90 | 354.45 | 355.34 | 355.34 | -1.73% | 1,370 |
| Feb 10, 2026 | 360.00 | 369.45 | 356.00 | 361.61 | 361.61 | 0.29% | 1,820 |
| Feb 9, 2026 | 361.00 | 365.00 | 351.85 | 360.58 | 360.58 | 0.14% | 2,825 |
| Feb 6, 2026 | 354.75 | 362.00 | 351.13 | 360.06 | 360.06 | 1.30% | 6,951 |
| Feb 5, 2026 | 353.25 | 357.21 | 347.19 | 355.44 | 355.44 | 0.83% | 5,744 |
| Feb 4, 2026 | 350.75 | 357.25 | 347.47 | 352.50 | 352.50 | 1.43% | 2,057 |
| Feb 3, 2026 | 352.25 | 358.58 | 347.40 | 347.54 | 347.54 | -1.48% | 5,256 |
| Feb 2, 2026 | 348.50 | 355.91 | 346.11 | 352.78 | 352.78 | 1.32% | 1,151 |
| Jan 30, 2026 | 356.25 | 362.00 | 344.52 | 348.18 | 348.18 | -3.09% | 10,594 |
| Jan 29, 2026 | 358.25 | 363.00 | 354.00 | 359.29 | 359.29 | 0.16% | 1,389 |
| Jan 28, 2026 | 359.25 | 362.38 | 357.29 | 358.71 | 358.71 | -0.11% | 856 |
| Jan 27, 2026 | 364.00 | 368.64 | 355.99 | 359.10 | 359.10 | -0.58% | 2,644 |
| Jan 26, 2026 | 360.50 | 364.85 | 358.00 | 361.18 | 361.18 | 0.11% | 1,576 |
| Jan 23, 2026 | 365.00 | 368.50 | 358.32 | 360.80 | 360.80 | -2.22% | 1,127 |
| Jan 22, 2026 | 361.50 | 369.94 | 360.00 | 369.00 | 369.00 | 2.89% | 3,245 |
| Jan 21, 2026 | 353.75 | 360.14 | 350.93 | 358.63 | 358.63 | 1.38% | 1,830 |
| Jan 20, 2026 | 357.75 | 362.99 | 353.74 | 353.74 | 353.74 | -2.95% | 4,100 |
| Jan 19, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -0.77% | - |
| Jan 16, 2026 | 357.75 | 369.35 | 354.00 | 367.33 | 367.33 | 2.46% | 2,849 |
| Jan 15, 2026 | 357.25 | 361.00 | 357.50 | 358.52 | 358.52 | 0.74% | 3,141 |
| Jan 14, 2026 | 358.25 | 365.00 | 350.76 | 355.89 | 355.89 | -0.55% | 4,833 |
| Jan 13, 2026 | 361.00 | 362.84 | 356.00 | 357.87 | 357.87 | -0.51% | 4,756 |
| Jan 12, 2026 | 360.00 | 371.42 | 355.51 | 359.70 | 359.70 | -3.85% | 8,464 |
| Jan 9, 2026 | 382.00 | 388.00 | 373.73 | 374.11 | 374.11 | -2.55% | 2,462 |
| Jan 8, 2026 | 379.25 | 385.03 | 371.33 | 383.91 | 383.91 | 0.58% | 1,867 |
| Jan 7, 2026 | 384.50 | 390.48 | 377.43 | 381.71 | 381.71 | -1.06% | 1,575 |
| Jan 6, 2026 | 378.25 | 385.79 | 372.55 | 385.79 | 385.79 | 1.08% | 4,433 |
| Jan 5, 2026 | 372.25 | 383.42 | 365.47 | 381.65 | 381.65 | 2.82% | 2,420 |
| Jan 2, 2026 | 373.25 | 375.60 | 366.90 | 371.19 | 371.19 | -0.36% | 4,398 |
| Dec 31, 2025 | 372.75 | 377.27 | 371.08 | 372.53 | 371.71 | -0.47% | 729 |
| Dec 30, 2025 | 380.00 | 382.74 | 372.91 | 374.30 | 373.48 | -0.68% | 1,500 |
| Dec 29, 2025 | 380.50 | 385.84 | 375.00 | 376.85 | 376.02 | -1.64% | 3,351 |
| Dec 24, 2025 | 382.50 | 385.00 | 378.04 | 383.15 | 382.31 | -0.05% | 518 |
| Dec 23, 2025 | 379.25 | 385.00 | 377.00 | 383.36 | 382.51 | 0.61% | 876 |
| Dec 22, 2025 | 381.00 | 381.63 | 375.38 | 381.02 | 380.18 | 1.16% | 1,558 |
| Dec 19, 2025 | 381.00 | 380.00 | 371.00 | 376.64 | 375.81 | 0.18% | 2,889 |
| Dec 18, 2025 | 375.25 | 384.00 | 368.00 | 375.97 | 375.15 | -0.23% | 1,634 |
| Dec 17, 2025 | 382.50 | 384.65 | 376.73 | 376.85 | 376.02 | -0.58% | 3,718 |
| Dec 16, 2025 | 382.50 | 384.74 | 378.95 | 379.06 | 378.23 | -0.71% | 1,828 |
| Dec 15, 2025 | 385.00 | 389.55 | 379.94 | 381.77 | 380.93 | 0.29% | 8,236 |
| Dec 12, 2025 | 386.50 | 388.55 | 379.21 | 380.66 | 379.82 | -0.57% | 2,819 |
| Dec 11, 2025 | 373.25 | 383.43 | 368.73 | 382.85 | 382.01 | 2.36% | 3,645 |
| Dec 10, 2025 | 364.00 | 374.80 | 360.00 | 374.01 | 373.19 | 3.03% | 705 |