American Express Company (NEO:AXP)
Canada · Delayed Price · Currency is CAD 32.31
-0.46 (-1.40%)
At close: Dec 17, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 32.89 | 32.89 | 32.29 | 32.31 | 32.31 | -1.40% | 5,526 |
| Dec 16, 2025 | 33.04 | 33.04 | 32.61 | 32.77 | 32.77 | -0.24% | 4,836 |
| Dec 15, 2025 | 33.02 | 33.02 | 32.77 | 32.85 | 32.85 | 0.18% | 4,213 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.66 | 32.79 | 32.79 | -1.12% | 8,546 |
| Dec 11, 2025 | 32.79 | 33.16 | 32.68 | 33.16 | 33.16 | 2.44% | 1,992 |
| Dec 10, 2025 | 31.58 | 32.37 | 31.58 | 32.37 | 32.37 | 3.42% | 6,421 |
| Dec 9, 2025 | 31.13 | 31.62 | 31.13 | 31.30 | 31.30 | 0.29% | 5,180 |
| Dec 8, 2025 | 31.47 | 31.47 | 31.10 | 31.21 | 31.21 | -2.01% | 6,061 |
| Dec 5, 2025 | 31.85 | 32.20 | 31.84 | 31.85 | 31.85 | -0.13% | 2,865 |
| Dec 4, 2025 | 32.02 | 32.05 | 31.89 | 31.89 | 31.89 | 0.54% | 15,500 |
| Dec 3, 2025 | 31.47 | 31.82 | 31.47 | 31.72 | 31.72 | 1.47% | 13,049 |
| Dec 2, 2025 | 31.23 | 31.26 | 31.05 | 31.26 | 31.26 | 0.35% | 3,022 |
| Dec 1, 2025 | 31.41 | 31.41 | 31.15 | 31.15 | 31.15 | -0.86% | 4,680 |
| Nov 28, 2025 | 31.62 | 31.62 | 31.42 | 31.42 | 31.42 | -0.03% | 1,725 |
| Nov 27, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - | 470 |
| Nov 26, 2025 | 31.44 | 31.51 | 31.43 | 31.43 | 31.43 | 0.74% | 7,652 |
| Nov 25, 2025 | 30.78 | 31.28 | 30.78 | 31.20 | 31.20 | 2.06% | 5,233 |
| Nov 24, 2025 | 30.35 | 30.65 | 30.26 | 30.57 | 30.57 | 0.43% | 7,763 |
| Nov 21, 2025 | 30.00 | 30.48 | 29.68 | 30.44 | 30.44 | 3.12% | 11,810 |
| Nov 20, 2025 | 29.79 | 29.79 | 29.37 | 29.52 | 29.52 | -0.51% | 2,304 |
| Nov 19, 2025 | 29.40 | 29.67 | 29.40 | 29.67 | 29.67 | 0.88% | 674 |
| Nov 18, 2025 | 29.21 | 29.49 | 28.80 | 29.41 | 29.41 | -0.10% | 10,761 |
| Nov 17, 2025 | 31.00 | 31.00 | 29.31 | 29.44 | 29.44 | -4.26% | 4,966 |
| Nov 14, 2025 | 31.33 | 31.33 | 30.70 | 30.75 | 30.75 | -2.10% | 9,872 |
| Nov 13, 2025 | 32.22 | 32.22 | 31.41 | 31.41 | 31.41 | -2.73% | 5,184 |
| Nov 12, 2025 | 32.45 | 32.45 | 32.25 | 32.29 | 32.29 | 1.03% | 1,048 |
| Nov 11, 2025 | 31.77 | 32.13 | 31.77 | 31.96 | 31.96 | 0.79% | 1,346 |
| Nov 10, 2025 | 31.70 | 31.71 | 31.60 | 31.71 | 31.71 | -0.03% | 605 |
| Nov 7, 2025 | 31.29 | 31.77 | 31.19 | 31.72 | 31.72 | 0.51% | 11,461 |
| Nov 6, 2025 | 31.36 | 31.61 | 31.36 | 31.56 | 31.56 | -0.28% | 6,714 |
| Nov 5, 2025 | 31.53 | 31.70 | 31.48 | 31.65 | 31.65 | 1.57% | 847 |
| Nov 4, 2025 | 31.00 | 31.25 | 30.95 | 31.16 | 31.16 | -0.19% | 944 |
| Nov 3, 2025 | 31.10 | 31.29 | 31.10 | 31.22 | 31.22 | 0.10% | 1,261 |
| Oct 31, 2025 | 31.13 | 31.19 | 31.08 | 31.19 | 31.19 | 0.61% | 815 |
| Oct 30, 2025 | 31.30 | 31.50 | 31.00 | 31.00 | 31.00 | 0.32% | 5,170 |
| Oct 29, 2025 | 31.05 | 31.22 | 30.89 | 30.90 | 30.90 | -0.77% | 4,816 |
| Oct 28, 2025 | 31.27 | 31.27 | 31.12 | 31.14 | 31.14 | -0.22% | 3,078 |
| Oct 27, 2025 | 31.32 | 31.32 | 31.07 | 31.21 | 31.21 | 1.04% | 5,102 |
| Oct 24, 2025 | 31.06 | 31.06 | 30.89 | 30.89 | 30.89 | 0.78% | 2,282 |
| Oct 23, 2025 | 30.67 | 30.67 | 30.41 | 30.65 | 30.65 | 0.89% | 5,518 |
| Oct 22, 2025 | 30.61 | 30.65 | 30.28 | 30.38 | 30.38 | -1.27% | 13,794 |
| Oct 21, 2025 | 30.47 | 30.77 | 30.34 | 30.77 | 30.77 | 2.06% | 5,634 |
| Oct 20, 2025 | 29.83 | 30.19 | 29.67 | 30.15 | 30.15 | 0.53% | 5,536 |
| Oct 17, 2025 | 28.56 | 30.05 | 28.56 | 29.99 | 29.99 | 7.26% | 26,215 |
| Oct 16, 2025 | 28.60 | 28.67 | 27.70 | 27.96 | 27.96 | -2.07% | 6,138 |
| Oct 15, 2025 | 29.01 | 29.01 | 28.55 | 28.55 | 28.55 | -0.63% | 6,503 |
| Oct 14, 2025 | 27.55 | 29.02 | 27.55 | 28.73 | 28.73 | 5.20% | 24,155 |
| Oct 10, 2025 | 28.29 | 28.29 | 27.31 | 27.31 | 27.31 | -2.53% | 16,548 |
| Oct 9, 2025 | 28.14 | 28.14 | 28.02 | 28.02 | 28.02 | -0.07% | 6,528 |
| Oct 8, 2025 | 28.46 | 28.46 | 28.02 | 28.04 | 28.04 | -0.95% | 2,973 |