American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 148.80
0.00 (0.00%)
Jul 21, 2022, 6:51 PM GMT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 362.00 | 368.03 | 361.50 | 363.02 | 362.22 | 0.25% | 1,317 |
| Dec 8, 2025 | 372.25 | 372.30 | 360.65 | 362.12 | 361.32 | -2.57% | 1,759 |
| Dec 5, 2025 | 370.25 | 374.77 | 369.06 | 371.68 | 370.86 | -0.18% | 5,370 |
| Dec 4, 2025 | 367.50 | 373.05 | 367.00 | 372.36 | 371.54 | 0.81% | 1,002 |
| Dec 3, 2025 | 361.00 | 369.55 | 354.56 | 369.35 | 368.54 | 2.05% | 769 |
| Dec 2, 2025 | 362.00 | 364.02 | 357.00 | 361.94 | 361.14 | -0.19% | 1,085 |
| Dec 1, 2025 | 361.50 | 366.51 | 359.40 | 362.64 | 361.84 | -0.83% | 1,608 |
| Nov 28, 2025 | 365.00 | 370.00 | 362.66 | 365.68 | 364.88 | 0.46% | 1,186 |
| Nov 27, 2025 | 363.20 | 363.20 | 363.20 | 364.00 | 363.20 | -0.51% | - |
| Nov 26, 2025 | 364.50 | 367.03 | 360.66 | 365.87 | 365.06 | 1.16% | 1,340 |
| Nov 25, 2025 | 354.25 | 361.86 | 354.75 | 361.66 | 360.86 | 1.86% | 1,177 |
| Nov 24, 2025 | 355.75 | 356.02 | 350.19 | 355.05 | 354.27 | -0.12% | 1,630 |
| Nov 21, 2025 | 346.50 | 356.26 | 342.00 | 355.49 | 354.70 | 2.48% | 1,999 |
| Nov 20, 2025 | 349.00 | 353.25 | 340.53 | 346.88 | 346.12 | 0.97% | 1,820 |
| Nov 19, 2025 | 339.25 | 344.97 | 338.70 | 343.54 | 342.78 | 0.41% | 727 |
| Nov 18, 2025 | 342.00 | 344.11 | 334.11 | 342.14 | 341.39 | -0.60% | 2,626 |
| Nov 17, 2025 | 358.25 | 361.00 | 344.21 | 344.21 | 343.45 | -4.11% | 3,802 |
| Nov 14, 2025 | 365.50 | 367.07 | 355.39 | 358.96 | 358.17 | -2.22% | 1,972 |
| Nov 13, 2025 | 371.75 | 374.59 | 366.15 | 367.12 | 366.32 | -1.74% | 1,617 |
| Nov 12, 2025 | 370.25 | 377.38 | 369.00 | 373.62 | 372.80 | 0.60% | 12,857 |
| Nov 11, 2025 | 367.00 | 373.00 | 365.16 | 371.40 | 370.59 | 1.10% | 3,386 |
| Nov 10, 2025 | 371.25 | 373.50 | 362.82 | 367.35 | 366.54 | 0.42% | 5,317 |
| Nov 7, 2025 | 366.50 | 369.00 | 360.27 | 365.81 | 365.01 | 0.15% | 2,582 |
| Nov 6, 2025 | 364.50 | 369.57 | 362.31 | 365.25 | 364.45 | 0.26% | 2,153 |
| Nov 5, 2025 | 358.75 | 365.99 | 356.59 | 364.29 | 363.49 | 1.08% | 9,196 |
| Nov 4, 2025 | 357.25 | 362.50 | 354.06 | 360.40 | 359.61 | -0.59% | 2,931 |
| Nov 3, 2025 | 363.00 | 363.51 | 358.70 | 362.54 | 361.74 | 0.60% | 2,215 |
| Oct 31, 2025 | 363.00 | 362.44 | 356.05 | 360.37 | 359.58 | -0.02% | 2,058 |
| Oct 30, 2025 | 359.25 | 365.70 | 356.61 | 360.44 | 359.65 | 0.59% | 7,354 |
| Oct 29, 2025 | 361.50 | 365.00 | 356.18 | 358.34 | 357.55 | -0.90% | 1,237 |
| Oct 28, 2025 | 357.25 | 362.57 | 358.35 | 361.59 | 360.80 | 0.16% | 1,720 |
| Oct 27, 2025 | 363.00 | 362.75 | 357.56 | 361.00 | 360.21 | 0.24% | 4,195 |
| Oct 24, 2025 | 353.75 | 362.33 | 354.25 | 360.13 | 359.34 | 1.24% | 2,688 |
| Oct 23, 2025 | 353.25 | 356.10 | 350.19 | 355.73 | 354.95 | 1.64% | 2,044 |
| Oct 22, 2025 | 354.25 | 360.01 | 349.99 | 349.99 | 349.22 | -0.63% | 1,903 |