American Express Company (NEO:AXP)
Canada · Delayed Price · Currency is CAD 28.60
+0.59 (2.11%)
Sep 4, 2025, 3:45 PM EDT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.54 | 28.72 | 28.24 | 28.36 | - | -0.84% | 3,254 |
| Sep 4, 2025 | 28.18 | 28.62 | 28.18 | 28.60 | - | 2.11% | 2,014 |
| Sep 3, 2025 | 28.32 | 28.32 | 28.01 | 28.01 | - | -2.40% | 4,915 |
| Sep 2, 2025 | 28.21 | 28.70 | 28.09 | 28.70 | - | 0.10% | 4,248 |
| Aug 29, 2025 | 28.11 | 28.75 | 28.11 | 28.67 | - | 1.31% | 2,897 |
| Aug 28, 2025 | 28.14 | 28.32 | 28.14 | 28.30 | - | 1.14% | 1,879 |
| Aug 27, 2025 | 27.82 | 28.00 | 27.80 | 27.98 | - | 0.90% | 6,146 |
| Aug 26, 2025 | 27.43 | 27.74 | 27.43 | 27.73 | - | 1.28% | 1,400 |
| Aug 25, 2025 | 27.61 | 27.61 | 27.33 | 27.38 | - | -1.08% | 679 |
| Aug 22, 2025 | 27.13 | 27.80 | 27.10 | 27.68 | - | 3.75% | 19,760 |
| Aug 21, 2025 | 26.72 | 26.72 | 26.55 | 26.68 | - | -0.19% | 982 |
| Aug 20, 2025 | 26.65 | 26.73 | 26.50 | 26.73 | - | 0.94% | 2,988 |
| Aug 19, 2025 | 26.37 | 26.70 | 26.37 | 26.48 | - | -0.41% | 3,156 |
| Aug 18, 2025 | 26.40 | 26.59 | 26.40 | 26.59 | - | 0.49% | 1,466 |
| Aug 15, 2025 | 26.70 | 26.70 | 26.44 | 26.46 | - | -0.79% | 2,273 |
| Aug 14, 2025 | 26.39 | 26.67 | 26.29 | 26.67 | - | 0.26% | 5,541 |
| Aug 13, 2025 | 26.55 | 26.61 | 26.30 | 26.60 | - | 1.18% | 3,924 |
| Aug 12, 2025 | 25.70 | 26.44 | 25.70 | 26.29 | - | 2.34% | 11,108 |
| Aug 11, 2025 | 25.70 | 25.73 | 25.61 | 25.69 | - | -0.23% | 3,099 |
| Aug 8, 2025 | 25.69 | 25.80 | 25.69 | 25.75 | - | 0.78% | 1,201 |
| Aug 7, 2025 | 25.75 | 25.75 | 25.22 | 25.55 | - | -0.12% | 8,124 |
| Aug 6, 2025 | 25.72 | 25.75 | 25.53 | 25.58 | - | -0.54% | 13,286 |
| Aug 5, 2025 | 25.98 | 26.03 | 25.64 | 25.72 | - | 0.67% | 4,577 |
| Aug 1, 2025 | 25.77 | 25.77 | 25.06 | 25.55 | - | -1.43% | 7,633 |
| Jul 31, 2025 | 26.18 | 26.36 | 25.90 | 25.92 | - | -1.59% | 177,157 |
| Jul 30, 2025 | 26.88 | 26.88 | 26.20 | 26.34 | - | -1.72% | 3,674 |
| Jul 29, 2025 | 27.01 | 27.20 | 26.74 | 26.80 | - | -0.59% | 6,130 |
| Jul 28, 2025 | 26.96 | 27.20 | 26.90 | 26.96 | - | -0.48% | 11,944 |
| Jul 25, 2025 | 26.80 | 27.12 | 26.80 | 27.09 | - | 1.38% | 4,081 |
| Jul 24, 2025 | 26.91 | 26.91 | 26.70 | 26.72 | - | -0.56% | 5,431 |
| Jul 23, 2025 | 26.68 | 26.87 | 26.55 | 26.87 | - | 1.70% | 2,925 |
| Jul 22, 2025 | 26.48 | 26.56 | 26.28 | 26.42 | - | 0.23% | 6,404 |
| Jul 21, 2025 | 26.68 | 26.85 | 26.36 | 26.36 | - | -1.68% | 5,954 |
| Jul 18, 2025 | 27.16 | 27.16 | 26.30 | 26.81 | - | -2.65% | 32,117 |
| Jul 17, 2025 | 27.07 | 27.54 | 27.07 | 27.54 | - | 1.59% | 6,789 |
| Jul 16, 2025 | 27.00 | 27.11 | 26.82 | 27.11 | - | 0.30% | 2,835 |
| Jul 15, 2025 | 27.44 | 27.44 | 27.01 | 27.03 | - | -2.98% | 9,517 |
| Jul 14, 2025 | 27.64 | 27.91 | 27.64 | 27.86 | - | 0.22% | 3,564 |
| Jul 11, 2025 | 28.06 | 28.06 | 27.80 | 27.80 | - | -1.70% | 4,816 |
| Jul 10, 2025 | 27.76 | 28.32 | 27.76 | 28.28 | - | 2.32% | 5,238 |
| Jul 9, 2025 | 27.74 | 27.76 | 27.64 | 27.64 | - | 0.11% | 1,609 |
| Jul 8, 2025 | 28.05 | 28.10 | 27.61 | 27.61 | - | -1.71% | 2,116 |
| Jul 7, 2025 | 28.27 | 28.28 | 27.90 | 28.09 | - | -1.71% | 6,737 |
| Jul 4, 2025 | 28.58 | 28.59 | 28.06 | 28.58 | - | -0.03% | 2,492 |
| Jul 3, 2025 | 28.23 | 28.61 | 28.23 | 28.59 | - | 0.74% | 5,434 |
| Jul 2, 2025 | 28.03 | 28.41 | 28.00 | 28.38 | - | 2.34% | 10,208 |
| Jun 30, 2025 | 27.86 | 27.86 | 27.64 | 27.73 | - | 0.33% | 4,784 |
| Jun 27, 2025 | 27.43 | 27.79 | 27.37 | 27.64 | - | 1.92% | 15,641 |
| Jun 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | 0.86% | 700 |
| Jun 25, 2025 | 26.92 | 27.00 | 26.78 | 26.89 | - | 0.15% | 3,310 |