American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
268.15
+1.98 (0.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 268.29 | 268.99 | 266.34 | 268.15 | 268.15 | 0.74% | 1,424,902 |
| Sep 25, 2024 | 267.09 | 268.72 | 265.55 | 266.17 | 266.17 | -0.02% | 2,116,345 |
| Sep 24, 2024 | 267.77 | 268.50 | 263.03 | 266.21 | 266.21 | -0.41% | 2,340,349 |
| Sep 23, 2024 | 271.36 | 272.41 | 267.05 | 267.30 | 267.30 | -0.63% | 2,534,914 |
| Sep 20, 2024 | 268.40 | 271.49 | 266.95 | 268.99 | 268.99 | 0.09% | 5,847,242 |
| Sep 19, 2024 | 267.83 | 270.10 | 266.35 | 268.75 | 268.75 | 2.51% | 2,973,435 |
| Sep 18, 2024 | 264.40 | 266.35 | 261.00 | 262.18 | 262.18 | -1.21% | 2,577,368 |
| Sep 17, 2024 | 261.52 | 267.22 | 261.35 | 265.40 | 265.40 | 1.65% | 2,765,723 |
| Sep 16, 2024 | 261.31 | 262.85 | 259.15 | 261.09 | 261.09 | 0.81% | 2,170,169 |
| Sep 13, 2024 | 256.23 | 260.21 | 255.75 | 259.00 | 259.00 | 1.51% | 2,199,187 |
| Sep 12, 2024 | 254.16 | 257.00 | 252.59 | 255.15 | 255.15 | 0.38% | 2,279,719 |
| Sep 11, 2024 | 244.40 | 254.63 | 243.50 | 254.18 | 254.18 | 3.57% | 3,149,868 |
| Sep 10, 2024 | 251.72 | 252.50 | 240.59 | 245.42 | 245.42 | -2.19% | 3,630,857 |
| Sep 9, 2024 | 248.25 | 253.15 | 247.53 | 250.92 | 250.92 | 2.81% | 3,080,770 |
| Sep 6, 2024 | 251.29 | 253.57 | 243.32 | 244.06 | 244.06 | -3.09% | 3,652,963 |
| Sep 5, 2024 | 252.71 | 253.17 | 248.37 | 251.84 | 251.84 | 0.04% | 2,711,284 |
| Sep 4, 2024 | 254.99 | 256.58 | 250.66 | 251.74 | 251.74 | -1.01% | 3,024,884 |
| Sep 3, 2024 | 255.77 | 257.48 | 252.79 | 254.31 | 254.31 | -1.68% | 2,970,272 |
| Aug 30, 2024 | 260.49 | 261.75 | 256.10 | 258.65 | 258.65 | -0.46% | 3,442,125 |
| Aug 29, 2024 | 258.00 | 261.57 | 256.83 | 259.84 | 259.84 | 1.07% | 2,423,526 |
| Aug 28, 2024 | 254.21 | 258.63 | 253.75 | 257.09 | 257.09 | 0.81% | 2,557,059 |
| Aug 27, 2024 | 253.70 | 256.68 | 253.70 | 255.03 | 255.03 | 0.45% | 2,518,173 |
| Aug 26, 2024 | 252.42 | 256.16 | 251.95 | 253.88 | 253.88 | 1.03% | 1,931,103 |
| Aug 23, 2024 | 248.00 | 252.17 | 248.00 | 251.30 | 251.30 | 1.43% | 1,868,199 |
| Aug 22, 2024 | 246.77 | 248.92 | 245.76 | 247.76 | 247.76 | 0.59% | 1,981,273 |
| Aug 21, 2024 | 249.64 | 249.82 | 243.35 | 246.30 | 246.30 | -2.68% | 3,502,452 |
| Aug 20, 2024 | 254.22 | 254.62 | 252.26 | 253.08 | 253.08 | -0.38% | 1,659,736 |
| Aug 19, 2024 | 252.00 | 254.11 | 251.84 | 254.05 | 254.05 | 0.93% | 1,653,379 |
| Aug 16, 2024 | 249.39 | 251.75 | 249.13 | 251.71 | 251.71 | 0.89% | 2,149,718 |
| Aug 15, 2024 | 247.77 | 250.36 | 245.35 | 249.50 | 249.50 | 2.35% | 2,656,834 |
| Aug 14, 2024 | 239.81 | 244.09 | 239.51 | 243.76 | 243.76 | 2.00% | 2,132,461 |
| Aug 13, 2024 | 238.71 | 239.27 | 236.47 | 238.99 | 238.99 | 0.82% | 1,913,334 |
| Aug 12, 2024 | 238.20 | 238.99 | 235.40 | 237.05 | 237.05 | -0.34% | 1,746,952 |
| Aug 9, 2024 | 233.52 | 238.34 | 233.09 | 237.85 | 237.85 | 1.85% | 1,956,562 |
| Aug 8, 2024 | 231.05 | 234.50 | 231.01 | 233.54 | 233.54 | 2.07% | 2,239,218 |
| Aug 7, 2024 | 234.02 | 236.17 | 228.51 | 228.80 | 228.80 | -1.00% | 2,665,313 |
| Aug 6, 2024 | 226.96 | 233.18 | 226.50 | 231.12 | 231.12 | 2.30% | 3,148,178 |
| Aug 5, 2024 | 226.64 | 230.78 | 222.03 | 225.92 | 225.92 | -2.74% | 4,890,744 |
| Aug 2, 2024 | 244.51 | 244.65 | 230.05 | 232.28 | 232.28 | -6.59% | 6,902,632 |
| Aug 1, 2024 | 253.85 | 255.00 | 246.41 | 248.68 | 248.68 | -1.72% | 3,929,730 |
| Jul 31, 2024 | 253.11 | 256.24 | 252.43 | 253.04 | 253.04 | 0.22% | 2,180,687 |
| Jul 30, 2024 | 249.46 | 253.68 | 249.23 | 252.48 | 252.48 | 1.85% | 2,498,841 |
| Jul 29, 2024 | 246.63 | 247.96 | 244.31 | 247.89 | 247.89 | 0.81% | 2,059,335 |
| Jul 26, 2024 | 241.93 | 246.39 | 241.88 | 245.89 | 245.89 | 2.38% | 2,174,459 |
| Jul 25, 2024 | 240.00 | 244.96 | 239.39 | 240.18 | 240.18 | -0.34% | 3,828,806 |
| Jul 24, 2024 | 245.00 | 245.62 | 240.67 | 240.99 | 240.99 | -2.39% | 2,838,067 |
| Jul 23, 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 246.90 | 0.88% | 2,564,233 |
| Jul 22, 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 244.75 | 0.98% | 2,589,997 |
| Jul 19, 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 242.38 | -2.74% | 5,750,391 |
| Jul 18, 2024 | 250.80 | 253.73 | 247.76 | 249.20 | 249.20 | -0.30% | 4,053,298 |
| Jul 17, 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 249.96 | 0.13% | 2,471,910 |
| Jul 16, 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 249.63 | 2.31% | 3,074,640 |
| Jul 15, 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 244.00 | 2.25% | 3,054,379 |
| Jul 12, 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 238.63 | -0.05% | 2,612,283 |
| Jul 11, 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 238.75 | -0.08% | 1,868,831 |
| Jul 10, 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 238.93 | 0.50% | 2,202,968 |
| Jul 9, 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 237.75 | 1.38% | 1,943,710 |
| Jul 8, 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 234.51 | -0.48% | 2,638,572 |
| Jul 5, 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 235.63 | -0.03% | 2,488,328 |
| Jul 3, 2024 | 236.50 | 237.58 | 235.19 | 235.71 | 235.01 | -0.11% | 1,365,850 |
| Jul 2, 2024 | 233.55 | 236.19 | 232.97 | 235.97 | 235.27 | 0.92% | 1,871,656 |
| Jul 1, 2024 | 232.33 | 234.80 | 231.55 | 233.81 | 233.12 | 0.98% | 2,792,825 |
| Jun 28, 2024 | 229.25 | 233.60 | 228.74 | 231.55 | 230.86 | 1.38% | 3,901,233 |
| Jun 27, 2024 | 229.79 | 230.33 | 227.37 | 228.40 | 227.72 | -0.99% | 2,264,343 |
| Jun 26, 2024 | 230.04 | 232.49 | 229.14 | 230.68 | 230.00 | 0.04% | 3,151,882 |
| Jun 25, 2024 | 230.86 | 231.30 | 228.54 | 230.59 | 229.91 | -0.38% | 3,479,902 |
| Jun 24, 2024 | 231.68 | 233.90 | 230.21 | 231.47 | 230.78 | 0.47% | 2,152,725 |
| Jun 21, 2024 | 231.11 | 231.11 | 227.50 | 230.38 | 229.70 | 0.07% | 5,064,401 |
| Jun 20, 2024 | 228.56 | 231.68 | 226.44 | 230.21 | 229.53 | 0.39% | 2,968,253 |
| Jun 18, 2024 | 227.58 | 229.31 | 226.77 | 229.31 | 228.63 | 0.46% | 2,176,467 |
| Jun 17, 2024 | 224.20 | 228.47 | 224.02 | 228.27 | 227.59 | 1.53% | 2,426,689 |
| Jun 14, 2024 | 221.38 | 225.64 | 221.34 | 224.82 | 224.15 | 1.18% | 2,373,907 |
| Jun 13, 2024 | 223.41 | 223.75 | 220.74 | 222.19 | 221.53 | -0.83% | 3,011,267 |
| Jun 12, 2024 | 227.43 | 228.40 | 222.83 | 224.04 | 223.38 | -0.22% | 3,091,113 |
| Jun 11, 2024 | 231.64 | 231.64 | 224.21 | 224.53 | 223.87 | -3.40% | 3,168,074 |
| Jun 10, 2024 | 231.95 | 233.92 | 230.60 | 232.44 | 231.75 | -0.10% | 2,933,675 |
| Jun 7, 2024 | 232.41 | 234.12 | 231.71 | 232.67 | 231.98 | -0.29% | 2,212,477 |
| Jun 6, 2024 | 234.79 | 236.40 | 232.70 | 233.35 | 232.66 | -0.57% | 2,709,843 |
| Jun 5, 2024 | 236.25 | 237.70 | 233.70 | 234.69 | 234.00 | -1.08% | 2,925,098 |
| Jun 4, 2024 | 236.39 | 240.00 | 235.73 | 237.25 | 236.55 | 0.16% | 2,512,117 |
| Jun 3, 2024 | 240.18 | 241.36 | 233.53 | 236.88 | 236.18 | -1.30% | 2,677,196 |
| May 31, 2024 | 238.00 | 240.19 | 235.91 | 240.00 | 239.29 | 1.17% | 5,102,491 |
| May 30, 2024 | 236.37 | 237.32 | 234.98 | 237.22 | 236.52 | 0.54% | 2,386,412 |
| May 29, 2024 | 235.45 | 237.66 | 234.67 | 235.94 | 235.24 | -0.55% | 2,711,330 |
| May 28, 2024 | 237.75 | 238.47 | 235.88 | 237.25 | 236.55 | -0.39% | 2,315,401 |
| May 24, 2024 | 236.86 | 240.07 | 236.69 | 238.18 | 237.48 | 1.16% | 1,624,528 |
| May 23, 2024 | 240.83 | 240.83 | 235.12 | 235.46 | 234.76 | -1.93% | 3,272,593 |
| May 22, 2024 | 242.91 | 243.47 | 239.53 | 240.09 | 239.38 | -1.23% | 2,292,745 |
| May 21, 2024 | 242.34 | 243.58 | 241.34 | 243.08 | 242.36 | 0.32% | 1,825,937 |
| May 20, 2024 | 243.11 | 244.41 | 242.10 | 242.30 | 241.58 | -0.21% | 1,983,370 |
| May 17, 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 242.10 | 0.62% | 1,848,915 |
| May 16, 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 240.61 | -0.16% | 2,606,056 |
| May 15, 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 240.98 | 0.07% | 2,013,389 |
| May 14, 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 240.82 | 1.21% | 2,387,310 |
| May 13, 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 237.94 | -1.51% | 2,768,890 |
| May 10, 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 241.58 | 1.32% | 2,590,895 |
| May 9, 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 238.43 | 1.23% | 3,166,350 |
| May 8, 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 235.54 | 0.67% | 2,501,911 |
| May 7, 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 233.97 | 0.14% | 2,084,529 |
| May 6, 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 233.64 | 1.54% | 2,259,573 |