American Express Company (NEO:AXP)
Canada · Delayed Price · Currency is CAD 26.81
-0.73 (-2.65%)
Jul 18, 2025, 4:00 PM EDT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 26.37 | 26.92 | 26.37 | 26.85 | - | 3.15% | 11,492 |
| Jun 23, 2025 | 25.70 | 26.03 | 25.62 | 26.03 | - | 0.04% | 9,067 |
| Jun 20, 2025 | 25.97 | 26.08 | 25.89 | 26.02 | - | -0.04% | 11,881 |
| Jun 19, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 0.74% | 130 |
| Jun 18, 2025 | 25.79 | 26.06 | 25.79 | 25.84 | - | 1.25% | 4,865 |
| Jun 17, 2025 | 25.55 | 25.64 | 25.49 | 25.52 | - | -0.27% | 21,921 |
| Jun 16, 2025 | 25.47 | 25.76 | 25.47 | 25.59 | - | 2.03% | 4,577 |
| Jun 13, 2025 | 25.59 | 25.59 | 24.97 | 25.08 | - | -3.46% | 8,062 |
| Jun 12, 2025 | 25.90 | 25.98 | 25.86 | 25.98 | - | -0.31% | 1,999 |
| Jun 11, 2025 | 26.31 | 26.37 | 26.04 | 26.06 | - | -0.23% | 7,130 |
| Jun 10, 2025 | 26.21 | 26.26 | 26.02 | 26.12 | - | -0.76% | 5,765 |
| Jun 9, 2025 | 26.25 | 26.37 | 26.17 | 26.32 | - | -0.34% | 33,946 |
| Jun 6, 2025 | 26.30 | 26.41 | 26.16 | 26.41 | - | 2.25% | 98,997 |
| Jun 5, 2025 | 25.73 | 25.91 | 25.73 | 25.83 | - | 0.04% | 11,919 |
| Jun 4, 2025 | 25.88 | 25.95 | 25.81 | 25.82 | - | -0.54% | 3,515 |
| Jun 3, 2025 | 25.75 | 25.99 | 25.75 | 25.96 | - | 0.78% | 5,399 |
| Jun 2, 2025 | 25.59 | 25.76 | 25.38 | 25.76 | - | 0.47% | 4,033 |
| May 30, 2025 | 25.73 | 25.73 | 25.44 | 25.64 | - | -0.54% | 3,302 |
| May 29, 2025 | 25.96 | 25.96 | 25.67 | 25.78 | - | 0.66% | 4,715 |
| May 28, 2025 | 25.42 | 25.66 | 25.42 | 25.61 | - | -0.12% | 3,474 |
| May 27, 2025 | 25.55 | 25.64 | 25.15 | 25.64 | - | -0.23% | 6,305 |
| May 26, 2025 | 24.90 | 25.70 | 24.90 | 25.70 | - | 3.21% | 897 |
| May 23, 2025 | 24.65 | 24.96 | 24.65 | 24.90 | - | -0.68% | 3,733 |
| May 22, 2025 | 24.66 | 25.16 | 24.66 | 25.07 | - | 0.40% | 4,694 |
| May 21, 2025 | 25.48 | 25.54 | 24.91 | 24.97 | - | -3.14% | 20,893 |
| May 20, 2025 | 26.00 | 26.00 | 25.77 | 25.78 | - | -1.30% | 8,357 |
| May 16, 2025 | 26.07 | 26.30 | 26.07 | 26.12 | - | -0.11% | 3,641 |
| May 15, 2025 | 25.96 | 26.19 | 25.96 | 26.15 | - | -0.38% | 2,949 |
| May 14, 2025 | 26.46 | 26.47 | 26.20 | 26.25 | - | -0.64% | 2,757 |
| May 13, 2025 | 25.89 | 26.42 | 25.89 | 26.42 | - | 1.15% | 264,771 |
| May 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | 5.03% | 900 |
| May 9, 2025 | 24.95 | 24.95 | 24.73 | 24.87 | - | 0.20% | 2,743 |
| May 8, 2025 | 24.50 | 24.89 | 24.50 | 24.82 | - | 2.94% | 57,172 |