American Express Company (NEO: AXP)
Canada
· Delayed Price · Currency is CAD 26.41
+0.59 (2.29%)
Dec 20, 2024, 2:10 PM EST
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.80 | 26.58 | 25.80 | 26.32 | - | 1.94% | 6,835 |
| Dec 19, 2024 | 25.80 | 25.96 | 25.69 | 25.82 | - | 1.73% | 17,882 |
| Dec 18, 2024 | 26.67 | 26.67 | 25.31 | 25.38 | - | -4.33% | 20,915 |
| Dec 17, 2024 | 26.54 | 26.58 | 26.41 | 26.53 | - | -0.71% | 2,408 |
| Dec 16, 2024 | 26.80 | 26.80 | 26.54 | 26.72 | - | 0.30% | 3,390 |
| Dec 13, 2024 | 26.67 | 26.67 | 26.60 | 26.64 | - | 0.49% | 1,761 |
| Dec 12, 2024 | 26.53 | 26.53 | 26.48 | 26.51 | - | -0.53% | 1,772 |
| Dec 11, 2024 | 26.82 | 26.82 | 26.45 | 26.65 | - | 0.04% | 1,452 |
| Dec 10, 2024 | 26.55 | 26.79 | 26.55 | 26.64 | - | 1.87% | 2,723 |
| Dec 9, 2024 | 26.80 | 26.84 | 26.13 | 26.15 | - | -2.50% | 5,246 |
| Dec 6, 2024 | 26.63 | 26.83 | 26.56 | 26.82 | - | 1.21% | 3,823 |
| Dec 5, 2024 | 26.67 | 26.67 | 26.50 | 26.50 | - | -0.79% | 1,682 |
| Dec 4, 2024 | 26.60 | 26.75 | 26.51 | 26.71 | - | 0.23% | 11,627 |
| Dec 3, 2024 | 26.71 | 26.80 | 26.54 | 26.65 | - | -0.26% | 3,689 |
| Dec 2, 2024 | 26.95 | 26.95 | 26.50 | 26.72 | - | -1.66% | 2,915 |
| Nov 29, 2024 | 27.13 | 27.17 | 26.95 | 27.17 | - | 1.23% | 3,762 |
| Nov 28, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | - | - | - |
| Nov 27, 2024 | 27.12 | 27.12 | 26.72 | 26.84 | - | -0.52% | 16,564 |
| Nov 26, 2024 | 26.99 | 27.01 | 26.68 | 26.98 | - | 1.58% | 3,960 |
| Nov 25, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | - | - | - |
| Nov 22, 2024 | 26.12 | 26.58 | 26.12 | 26.56 | - | 2.79% | 5,322 |
| Nov 21, 2024 | 25.58 | 25.91 | 25.58 | 25.84 | - | 1.73% | 2,601 |
| Nov 20, 2024 | 25.15 | 25.40 | 25.15 | 25.40 | - | 0.87% | 1,401 |
| Nov 19, 2024 | 24.91 | 25.18 | 24.91 | 25.18 | - | 0.04% | 2,144 |
| Nov 18, 2024 | 25.42 | 25.42 | 25.06 | 25.17 | - | -0.40% | 2,293 |
| Nov 15, 2024 | 25.44 | 25.44 | 25.23 | 25.27 | - | -0.82% | 1,365 |
| Nov 14, 2024 | 25.52 | 25.58 | 25.35 | 25.48 | - | 0.24% | 1,035 |
| Nov 13, 2024 | 25.34 | 25.51 | 25.34 | 25.42 | - | -0.12% | 4,210 |
| Nov 12, 2024 | 25.81 | 25.81 | 25.36 | 25.45 | - | -1.51% | 12,175 |
| Nov 11, 2024 | 25.65 | 25.95 | 25.65 | 25.84 | - | 1.81% | 80,364 |
| Nov 8, 2024 | 25.35 | 25.48 | 25.28 | 25.38 | - | 0.44% | 2,491 |
| Nov 7, 2024 | 25.87 | 25.87 | 25.25 | 25.27 | - | -3.18% | 55,339 |
| Nov 6, 2024 | 25.50 | 26.15 | 25.35 | 26.10 | - | 9.25% | 6,810 |
| Nov 5, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | - | - | - |
| Nov 4, 2024 | 23.93 | 23.93 | 23.89 | 23.89 | - | -0.79% | 1,122 |
| Nov 1, 2024 | 24.17 | 24.17 | 24.05 | 24.08 | - | 0.71% | 1,195 |
| Oct 31, 2024 | 24.25 | 24.25 | 23.78 | 23.91 | - | -1.08% | 2,995 |
| Oct 30, 2024 | 23.93 | 24.22 | 23.93 | 24.17 | - | 1.21% | 5,242 |
| Oct 29, 2024 | 23.89 | 23.89 | 23.88 | 23.88 | - | -0.33% | 2,556 |
| Oct 28, 2024 | 23.73 | 23.98 | 23.64 | 23.96 | - | 1.31% | 7,577 |
| Oct 25, 2024 | 24.04 | 24.04 | 23.65 | 23.65 | - | -0.63% | 1,854 |
| Oct 24, 2024 | 23.88 | 23.93 | 23.74 | 23.80 | - | -0.38% | 7,367 |
| Oct 23, 2024 | 24.06 | 24.06 | 23.86 | 23.89 | - | -0.75% | 2,231 |
| Oct 22, 2024 | 23.93 | 24.10 | 23.79 | 24.07 | - | 0.80% | 4,182 |
| Oct 21, 2024 | 24.30 | 24.30 | 23.82 | 23.88 | - | -2.13% | 20,007 |
| Oct 18, 2024 | 24.47 | 24.60 | 23.85 | 24.40 | - | -3.37% | 25,676 |
| Oct 17, 2024 | 25.33 | 25.33 | 25.06 | 25.25 | - | 1.57% | 2,282 |
| Oct 16, 2024 | 24.58 | 24.97 | 24.58 | 24.86 | - | 1.10% | 49,622 |
| Oct 15, 2024 | 24.65 | 24.65 | 24.58 | 24.59 | - | 0.86% | 878 |
| Oct 11, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | - | 2.01% | 225 |
| Oct 10, 2024 | 24.00 | 24.03 | 23.90 | 23.90 | - | 0.04% | 1,523 |
| Oct 9, 2024 | 23.80 | 24.02 | 23.75 | 23.89 | - | 0.59% | 2,349 |
| Oct 8, 2024 | 23.69 | 23.85 | 23.67 | 23.75 | - | -1.86% | 1,976 |
| Oct 7, 2024 | 24.27 | 24.37 | 24.20 | 24.20 | - | -0.53% | 822 |
| Oct 4, 2024 | 24.19 | 24.33 | 24.19 | 24.33 | - | 2.61% | 3,453 |
| Oct 3, 2024 | 23.75 | 23.81 | 23.71 | 23.71 | - | -1.00% | 1,257 |
| Oct 2, 2024 | 23.80 | 23.97 | 23.80 | 23.95 | - | 0.63% | 3,585 |
| Oct 1, 2024 | 23.79 | 24.00 | 23.79 | 23.80 | - | 0.04% | 8,423 |
| Sep 30, 2024 | 23.94 | 23.94 | 23.64 | 23.79 | - | -0.83% | 1,191 |
| Sep 27, 2024 | 24.00 | 24.01 | 23.94 | 23.99 | - | 0.93% | 1,146 |
| Sep 26, 2024 | 23.73 | 23.77 | 23.73 | 23.77 | - | 0.85% | 126 |
| Sep 25, 2024 | 23.58 | 23.63 | 23.56 | 23.57 | - | 0.30% | 1,711 |
| Sep 24, 2024 | 23.50 | 23.54 | 23.49 | 23.50 | - | -0.72% | 2,320 |
| Sep 23, 2024 | 24.00 | 24.00 | 23.65 | 23.67 | - | -0.67% | 4,701 |