American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 331.39
+5.62 (1.72%)
At close: Aug 29, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 323.50 | 326.82 | 321.64 | 325.77 | 325.77 | 1.05% | 1,525 |
| Aug 27, 2025 | 319.25 | 322.82 | 318.24 | 322.39 | 322.39 | 0.96% | 1,343 |
| Aug 26, 2025 | 315.75 | 319.55 | 312.21 | 319.33 | 319.33 | 1.01% | 1,061 |
| Aug 25, 2025 | 318.99 | 321.00 | 315.82 | 316.14 | 316.14 | -0.82% | 768 |
| Aug 22, 2025 | 307.00 | 321.49 | 305.88 | 318.75 | 318.75 | 3.82% | 2,120 |
| Aug 21, 2025 | 308.00 | 308.73 | 304.25 | 307.01 | 307.01 | -0.29% | 757 |
| Aug 20, 2025 | 304.50 | 308.26 | 303.68 | 307.92 | 307.92 | 0.94% | 1,361 |
| Aug 19, 2025 | 306.00 | 309.35 | 304.75 | 305.04 | 305.04 | -0.28% | 11,117 |
| Aug 18, 2025 | 304.00 | 307.09 | 302.65 | 305.89 | 305.89 | 0.14% | 1,058 |
| Aug 15, 2025 | 309.00 | 313.40 | 304.46 | 305.47 | 305.47 | 0.04% | 1,448 |
| Aug 14, 2025 | 306.50 | 308.80 | 302.81 | 305.34 | 305.34 | 0.07% | 1,885 |
| Aug 13, 2025 | 303.50 | 310.00 | 301.70 | 305.14 | 305.14 | 0.42% | 3,627 |
| Aug 12, 2025 | 297.25 | 305.04 | 295.31 | 303.86 | 303.86 | 2.48% | 1,477 |
| Aug 11, 2025 | 297.75 | 302.75 | 294.93 | 296.52 | 296.52 | -0.32% | 1,081 |
| Aug 8, 2025 | 295.25 | 298.00 | 294.01 | 297.47 | 297.47 | 1.41% | 3,027 |
| Aug 7, 2025 | 293.75 | 301.32 | 290.65 | 293.35 | 293.35 | -0.58% | 2,235 |
| Aug 6, 2025 | 296.75 | 302.71 | 294.87 | 295.05 | 295.05 | -0.91% | 2,773 |
| Aug 5, 2025 | 298.75 | 304.00 | 295.27 | 297.75 | 297.75 | 0.01% | 1,158 |
| Aug 4, 2025 | 294.25 | 298.56 | 293.64 | 297.73 | 297.73 | 1.93% | 1,332 |
| Aug 1, 2025 | 296.75 | 300.40 | 288.53 | 292.08 | 292.08 | -2.34% | 1,773 |
| Jul 31, 2025 | 302.50 | 305.63 | 298.66 | 299.09 | 299.09 | -2.42% | 1,293 |
| Jul 30, 2025 | 309.00 | 314.20 | 303.00 | 306.50 | 306.50 | -0.88% | 1,548 |
| Jul 29, 2025 | 310.75 | 313.79 | 308.78 | 309.24 | 309.24 | -0.13% | 2,667 |
| Jul 28, 2025 | 312.25 | 315.16 | 309.65 | 309.65 | 309.65 | -0.94% | 2,229 |
| Jul 25, 2025 | 308.50 | 312.60 | 307.49 | 312.60 | 312.60 | 0.79% | 1,898 |
| Jul 24, 2025 | 307.00 | 310.39 | 307.19 | 310.16 | 310.16 | 0.47% | 1,471 |
| Jul 23, 2025 | 305.00 | 309.00 | 305.26 | 308.71 | 308.71 | 1.00% | 1,823 |
| Jul 22, 2025 | 302.50 | 305.65 | 301.52 | 305.65 | 305.65 | 0.26% | 1,866 |
| Jul 21, 2025 | 308.50 | 309.98 | 304.34 | 304.86 | 304.86 | -1.08% | 1,273 |
| Jul 18, 2025 | 314.75 | 322.00 | 302.88 | 308.20 | 308.20 | -2.26% | 4,907 |
| Jul 17, 2025 | 311.25 | 315.31 | 310.92 | 315.31 | 315.31 | 1.41% | 1,410 |
| Jul 16, 2025 | 310.75 | 312.76 | 306.75 | 310.94 | 310.94 | -0.19% | 2,907 |
| Jul 15, 2025 | 321.00 | 320.60 | 311.55 | 311.55 | 311.55 | -2.86% | 1,046 |
| Jul 14, 2025 | 317.75 | 321.16 | 317.84 | 320.73 | 320.73 | 0.02% | 1,799 |
| Jul 11, 2025 | 323.00 | 325.01 | 320.67 | 320.67 | 320.67 | -1.19% | 1,184 |
| Jul 10, 2025 | 315.75 | 324.54 | 317.23 | 324.54 | 324.54 | 1.86% | 5,610 |
| Jul 9, 2025 | 317.75 | 320.98 | 316.97 | 318.62 | 318.62 | -0.40% | 7,221 |
| Jul 8, 2025 | 323.50 | 324.47 | 319.33 | 319.89 | 319.89 | -0.73% | 1,353 |
| Jul 7, 2025 | 324.50 | 328.51 | 322.26 | 322.26 | 322.26 | -1.90% | 6,025 |
| Jul 4, 2025 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.07% | - |
| Jul 3, 2025 | 324.50 | 329.11 | 324.63 | 328.27 | 328.27 | 0.96% | 1,988 |
| Jul 2, 2025 | 317.25 | 325.60 | 321.48 | 325.16 | 324.34 | 0.24% | 2,540 |
| Jul 1, 2025 | 318.75 | 324.38 | 316.00 | 324.38 | 323.56 | 1.75% | 13,939 |
| Jun 30, 2025 | 320.00 | 320.10 | 317.61 | 318.79 | 317.99 | 0.70% | 2,552 |
| Jun 27, 2025 | 310.75 | 320.10 | 313.10 | 316.59 | 315.79 | 1.71% | 2,549 |
| Jun 26, 2025 | 309.00 | 311.35 | 308.19 | 311.28 | 310.50 | 1.13% | 1,404 |
| Jun 25, 2025 | 308.00 | 310.58 | 307.48 | 307.81 | 307.03 | -0.26% | 1,187 |
| Jun 24, 2025 | 302.50 | 308.93 | 300.66 | 308.62 | 307.84 | 3.70% | 9,370 |
| Jun 23, 2025 | 298.25 | 299.51 | 292.39 | 297.60 | 296.85 | 0.16% | 1,280 |
| Jun 20, 2025 | 297.75 | 299.68 | 296.42 | 297.11 | 296.36 | -0.05% | 2,890 |