American Express Company (LON:0R3C)
London · Delayed Price · Currency is GBP · Price in USD 291.69
-7.40 (-2.47%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 296.50 | 296.50 | 296.50 | 297.25 | 296.50 | -0.05% | - |
| Jun 18, 2025 | 292.75 | 299.21 | 292.08 | 297.40 | 296.65 | 1.61% | 1,218 |
| Jun 17, 2025 | 290.75 | 294.28 | 291.57 | 292.69 | 291.95 | -0.98% | 4,112 |
| Jun 16, 2025 | 287.50 | 296.26 | 290.00 | 295.58 | 294.83 | 2.27% | 5,178 |
| Jun 13, 2025 | 291.25 | 293.50 | 288.00 | 289.01 | 288.28 | -2.70% | 7,472 |
| Jun 12, 2025 | 297.25 | 298.62 | 293.85 | 297.04 | 296.29 | -1.30% | 9,682 |
| Jun 11, 2025 | 300.50 | 303.34 | 299.54 | 300.96 | 300.20 | 0.73% | 828 |
| Jun 10, 2025 | 301.50 | 302.15 | 298.78 | 298.78 | 298.02 | -1.33% | 2,130 |
| Jun 9, 2025 | 302.00 | 303.95 | 299.69 | 302.79 | 302.03 | 0.50% | 1,930 |
| Jun 6, 2025 | 297.25 | 303.50 | 298.46 | 301.28 | 300.52 | 1.35% | 822 |
| Jun 5, 2025 | 297.25 | 298.87 | 294.21 | 297.27 | 296.52 | -0.06% | 1,596 |
| Jun 4, 2025 | 297.25 | 298.70 | 296.26 | 297.44 | 296.69 | -0.12% | 763 |
| Jun 3, 2025 | 292.75 | 298.27 | 292.80 | 297.80 | 297.05 | 1.15% | 1,215 |
| Jun 2, 2025 | 292.25 | 294.42 | 290.20 | 294.42 | 293.68 | 0.29% | 4,010 |
| May 30, 2025 | 295.25 | 296.21 | 291.59 | 293.57 | 292.83 | 0.37% | 1,293 |
| May 29, 2025 | 298.75 | 297.21 | 292.50 | 292.50 | 291.76 | -0.91% | 4,730 |
| May 28, 2025 | 291.75 | 295.18 | 292.40 | 295.18 | 294.44 | 0.73% | 4,353 |
| May 27, 2025 | 289.00 | 293.05 | 288.20 | 293.05 | 292.31 | 2.23% | 3,035 |
| May 23, 2025 | 287.00 | 286.67 | 281.15 | 286.67 | 285.94 | -0.42% | 2,624 |