American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 324.75
-5.61 (-1.70%)
At close: Sep 12, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 327.00 | 337.49 | 325.55 | 336.96 | 336.96 | 3.03% | 2,828 |
| Sep 16, 2025 | 326.50 | 331.43 | 323.69 | 327.04 | 327.04 | 0.08% | 1,093 |
| Sep 15, 2025 | 326.50 | 330.22 | 324.00 | 326.77 | 326.77 | 0.28% | 8,137 |
| Sep 12, 2025 | 327.00 | 330.31 | 324.12 | 325.86 | 325.86 | -1.36% | 3,392 |
| Sep 11, 2025 | 323.50 | 330.37 | 322.41 | 330.37 | 330.37 | 2.18% | 3,273 |
| Sep 10, 2025 | 323.00 | 326.06 | 319.00 | 323.30 | 323.30 | -0.31% | 1,027 |
| Sep 9, 2025 | 326.50 | 328.33 | 320.79 | 324.32 | 324.32 | -0.04% | 40,576 |
| Sep 8, 2025 | 326.00 | 331.20 | 324.02 | 324.44 | 324.44 | -0.56% | 1,621 |
| Sep 5, 2025 | 331.25 | 333.88 | 325.55 | 326.26 | 326.26 | -1.25% | 1,215 |
| Sep 4, 2025 | 324.50 | 330.64 | 322.15 | 330.40 | 330.40 | 2.46% | 1,143 |
| Sep 3, 2025 | 330.25 | 332.52 | 321.52 | 322.47 | 322.47 | -2.01% | 1,908 |
| Sep 2, 2025 | 329.50 | 333.91 | 322.56 | 329.09 | 329.09 | -0.95% | 2,477 |
| Sep 1, 2025 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | 0.06% | - |
| Aug 29, 2025 | 326.00 | 332.04 | 320.90 | 332.04 | 332.04 | 1.92% | 1,704 |
| 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 |