American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 360.37
-0.07 (-0.02%)
At close: Oct 31, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 363.00 | 362.44 | 356.05 | 360.37 | 360.37 | -0.02% | 2,058 |
| Oct 30, 2025 | 359.25 | 365.70 | 356.61 | 360.44 | 360.44 | 0.59% | 7,354 |
| Oct 29, 2025 | 361.50 | 365.00 | 356.18 | 358.34 | 358.34 | -0.90% | 1,237 |
| Oct 28, 2025 | 357.25 | 362.57 | 358.35 | 361.59 | 361.59 | 0.16% | 1,720 |
| Oct 27, 2025 | 363.00 | 362.75 | 357.56 | 361.00 | 361.00 | 0.24% | 4,195 |
| Oct 24, 2025 | 353.75 | 362.33 | 354.25 | 360.13 | 360.13 | 1.24% | 2,688 |
| Oct 23, 2025 | 353.25 | 356.10 | 350.19 | 355.73 | 355.73 | 1.64% | 2,044 |
| Oct 22, 2025 | 354.25 | 360.01 | 349.99 | 349.99 | 349.99 | -0.63% | 1,903 |
| Oct 21, 2025 | 348.50 | 355.81 | 348.04 | 352.22 | 352.22 | 0.91% | 1,807 |
| Oct 20, 2025 | 348.00 | 352.34 | 342.69 | 349.04 | 349.04 | 0.90% | 5,174 |
| Oct 17, 2025 | 321.50 | 346.69 | 318.00 | 345.92 | 345.92 | 7.48% | 6,345 |
| Oct 16, 2025 | 333.25 | 333.72 | 321.54 | 321.85 | 321.85 | -3.13% | 1,340 |
| Oct 15, 2025 | 333.75 | 340.00 | 331.00 | 332.24 | 332.24 | -0.90% | 3,116 |
| Oct 14, 2025 | 321.50 | 335.53 | 318.00 | 335.27 | 335.27 | 3.85% | 2,314 |
| Oct 13, 2025 | 322.50 | 324.36 | 319.17 | 322.83 | 322.83 | 0.96% | 8,731 |
| Oct 10, 2025 | 325.50 | 328.18 | 319.20 | 319.75 | 319.75 | -1.72% | 2,219 |
| Oct 9, 2025 | 325.50 | 328.19 | 321.89 | 325.35 | 324.53 | 0.18% | 6,357 |
| Oct 8, 2025 | 327.50 | 330.16 | 323.71 | 324.75 | 323.93 | -0.72% | 1,623 |
| Oct 7, 2025 | 333.25 | 338.30 | 325.69 | 327.11 | 326.29 | -1.35% | 1,908 |
| Oct 6, 2025 | 333.25 | 334.22 | 326.27 | 331.59 | 330.76 | 0.60% | 6,260 |
| Oct 3, 2025 | 331.25 | 335.00 | 328.97 | 329.61 | 328.78 | -0.18% | 1,559 |
| Oct 2, 2025 | 329.50 | 332.16 | 326.21 | 330.19 | 329.36 | -0.49% | 2,619 |
| Oct 1, 2025 | 329.50 | 335.74 | 327.79 | 331.82 | 330.98 | 0.99% | 1,702 |
| Sep 30, 2025 | 341.50 | 345.00 | 328.27 | 328.56 | 327.73 | -3.78% | 4,078 |
| Sep 29, 2025 | 343.00 | 345.00 | 338.32 | 341.46 | 340.60 | -0.24% | 1,685 |
| Sep 26, 2025 | 342.00 | 343.78 | 338.77 | 342.28 | 341.42 | 1.33% | 12,570 |
| Sep 25, 2025 | 340.00 | 342.26 | 334.03 | 337.78 | 336.93 | -0.69% | 7,613 |
| Sep 24, 2025 | 343.00 | 344.93 | 338.51 | 340.12 | 339.26 | -1.31% | 4,571 |
| Sep 23, 2025 | 341.00 | 349.09 | 338.76 | 344.64 | 343.77 | 0.49% | 1,791 |
| Sep 22, 2025 | 341.00 | 345.55 | 338.38 | 342.97 | 342.11 | -0.16% | 3,550 |
| Sep 19, 2025 | 343.00 | 345.00 | 339.68 | 343.52 | 342.65 | 0.76% | 7,505 |
| Sep 18, 2025 | 339.25 | 341.93 | 335.12 | 340.94 | 340.08 | 1.18% | 2,738 |
| Sep 17, 2025 | 327.00 | 337.49 | 325.55 | 336.96 | 336.11 | 3.03% | 2,828 |
| Sep 16, 2025 | 326.50 | 331.43 | 323.69 | 327.04 | 326.22 | 0.08% | 1,093 |
| Sep 15, 2025 | 326.50 | 330.22 | 324.00 | 326.77 | 325.95 | 0.28% | 8,137 |
| Sep 12, 2025 | 327.00 | 330.31 | 324.12 | 325.86 | 325.04 | -1.36% | 3,392 |
| Sep 11, 2025 | 323.50 | 330.37 | 322.41 | 330.37 | 329.54 | 2.18% | 3,273 |
| Sep 10, 2025 | 323.00 | 326.06 | 319.00 | 323.30 | 322.49 | -0.31% | 1,027 |
| Sep 9, 2025 | 326.50 | 328.33 | 320.79 | 324.32 | 323.50 | -0.04% | 40,576 |
| Sep 8, 2025 | 326.00 | 331.20 | 324.02 | 324.44 | 323.62 | -0.56% | 1,621 |
| Sep 5, 2025 | 331.25 | 333.88 | 325.55 | 326.26 | 325.44 | -1.25% | 1,215 |
| Sep 4, 2025 | 324.50 | 330.64 | 322.15 | 330.40 | 329.57 | 2.46% | 1,143 |
| Sep 3, 2025 | 330.25 | 332.52 | 321.52 | 322.47 | 321.66 | -2.01% | 1,908 |
| Sep 2, 2025 | 329.50 | 333.91 | 322.56 | 329.09 | 328.26 | -0.95% | 2,477 |
| Sep 1, 2025 | 331.41 | 331.41 | 331.41 | 332.25 | 331.41 | 0.06% | - |
| Aug 29, 2025 | 326.00 | 332.04 | 320.90 | 332.04 | 331.20 | 1.92% | 1,704 |
| Aug 28, 2025 | 323.50 | 326.82 | 321.64 | 325.77 | 324.95 | 1.05% | 1,525 |
| Aug 27, 2025 | 319.25 | 322.82 | 318.24 | 322.39 | 321.58 | 0.96% | 1,343 |
| Aug 26, 2025 | 315.75 | 319.55 | 312.21 | 319.33 | 318.53 | 1.01% | 1,061 |
| Aug 25, 2025 | 318.99 | 321.00 | 315.82 | 316.14 | 315.35 | -0.82% | 768 |