American Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	382.19	384.73	380.74	383.11	383.11	0.24%	786,822
Dec 23, 2025	380.75	384.55	380.10	382.19	382.19	0.35%	1,713,383
Dec 22, 2025	378.33	382.42	377.08	380.85	380.85	1.15%	2,599,605
Dec 19, 2025	375.54	377.55	372.77	376.51	376.51	0.26%	6,829,446
Dec 18, 2025	380.00	380.54	373.85	375.52	375.52	-0.02%	2,884,238
Dec 17, 2025	381.55	384.34	374.55	375.61	375.61	-1.35%	2,974,185
Dec 16, 2025	384.00	384.78	378.82	380.75	380.75	-0.48%	2,584,619
Dec 15, 2025	384.40	385.75	379.87	382.57	382.57	-	2,734,744
Dec 12, 2025	386.49	387.49	378.60	382.56	382.56	-0.61%	2,477,939
Dec 11, 2025	376.50	385.92	375.60	384.89	384.89	2.48%	2,976,229
Dec 10, 2025	363.00	377.98	363.00	375.57	375.57	3.20%	2,804,416
Dec 9, 2025	363.03	368.07	362.50	363.91	363.91	0.45%	2,197,655
Dec 8, 2025	369.91	370.00	360.70	362.28	362.28	-2.18%	2,581,413
Dec 5, 2025	369.45	374.88	369.06	370.35	370.35	-0.22%	1,978,933
Dec 4, 2025	368.99	373.06	368.13	371.15	371.15	0.82%	2,027,332
Dec 3, 2025	361.02	370.20	360.80	368.13	368.13	2.06%	2,651,761
Dec 2, 2025	362.08	363.66	357.35	360.70	360.70	0.11%	2,135,382
Dec 1, 2025	363.86	366.53	360.14	360.31	360.31	-1.36%	2,229,087
Nov 28, 2025	365.69	367.53	364.01	365.27	365.27	0.36%	872,294
Nov 26, 2025	362.71	366.73	362.71	363.97	363.97	0.37%	1,679,908
Nov 25, 2025	357.05	363.79	355.31	362.64	362.64	1.89%	2,059,418
Nov 24, 2025	353.62	356.39	350.18	355.93	355.93	0.86%	3,330,891
Nov 21, 2025	345.60	356.31	344.30	352.89	352.89	2.64%	3,044,293
Nov 20, 2025	349.97	353.13	340.32	343.80	343.80	-0.24%	3,095,713
Nov 19, 2025	341.71	345.32	340.74	344.64	344.64	1.17%	2,005,004
Nov 18, 2025	336.85	343.73	334.10	340.66	340.66	-0.17%	4,216,841
Nov 17, 2025	356.22	358.23	339.40	341.25	341.25	-4.46%	3,598,998
Nov 14, 2025	361.80	362.20	355.40	357.18	357.18	-2.07%	2,943,519
Nov 13, 2025	371.09	373.89	363.34	364.73	364.73	-2.16%	2,273,455
Nov 12, 2025	371.11	377.23	370.51	372.77	372.77	0.71%	2,961,494
Nov 11, 2025	367.89	373.08	366.26	370.16	370.16	0.62%	2,132,943
Nov 10, 2025	369.48	371.80	362.76	367.88	367.88	-0.18%	2,877,007
Nov 7, 2025	364.14	370.00	361.00	368.54	368.54	0.77%	2,752,271
Nov 6, 2025	366.04	369.26	362.41	365.73	365.73	-0.02%	2,354,626
Nov 5, 2025	359.69	367.82	356.41	365.80	365.80	1.47%	2,195,993
Nov 4, 2025	359.32	362.54	356.85	360.49	360.49	-0.31%	1,887,826
Nov 3, 2025	361.00	363.54	358.85	361.62	361.62	0.25%	1,823,171
Oct 31, 2025	357.00	361.99	356.00	360.73	360.73	0.52%	2,155,948
Oct 30, 2025	358.59	365.75	357.96	358.88	358.88	0.18%	2,045,099
Oct 29, 2025	359.00	362.00	355.88	358.22	358.22	-0.78%	1,840,946
Oct 28, 2025	361.22	362.53	359.44	361.03	361.03	-0.18%	1,417,011
Oct 27, 2025	362.00	362.84	358.91	361.67	361.67	1.15%	2,179,926
Oct 24, 2025	358.40	362.32	356.87	357.56	357.56	0.74%	2,397,497
Oct 23, 2025	352.72	356.18	350.55	354.93	354.93	0.83%	1,892,577
Oct 22, 2025	355.28	357.73	349.18	352.00	352.00	-0.91%	2,709,961
Oct 21, 2025	352.09	356.67	350.79	355.22	355.22	1.64%	2,658,399
Oct 20, 2025	347.39	350.22	342.65	349.48	349.48	0.83%	3,465,425
Oct 17, 2025	332.38	348.70	331.00	346.62	346.62	7.27%	7,025,188
Oct 16, 2025	331.02	332.50	320.00	323.12	323.12	-2.28%	3,267,954
Oct 15, 2025	333.86	336.92	330.28	330.66	330.66	-0.66%	2,186,415