American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
292.87
-2.06 (-0.70%)
Mar 20, 2026, 10:44 AM EDT - Market open
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 295.37 | 295.50 | 292.21 | 293.72 | - | -0.41% | 1,016,173 |
| Mar 19, 2026 | 292.28 | 297.62 | 291.28 | 294.93 | 294.93 | 0.18% | 3,012,294 |
| Mar 18, 2026 | 299.15 | 301.07 | 293.36 | 294.39 | 294.39 | -1.96% | 3,295,086 |
| Mar 17, 2026 | 303.86 | 306.29 | 299.84 | 300.27 | 300.27 | 0.69% | 3,588,650 |
| Mar 16, 2026 | 301.01 | 304.03 | 295.83 | 298.20 | 298.20 | -0.59% | 3,599,417 |
| Mar 13, 2026 | 304.32 | 305.71 | 299.84 | 299.96 | 299.96 | -0.64% | 2,631,513 |
| Mar 12, 2026 | 300.54 | 304.84 | 298.73 | 301.89 | 301.89 | -1.34% | 3,595,075 |
| Mar 11, 2026 | 302.47 | 306.85 | 300.85 | 305.99 | 305.99 | 0.94% | 3,438,942 |
| Mar 10, 2026 | 305.95 | 308.25 | 301.02 | 303.15 | 303.15 | -0.73% | 3,485,509 |
| Mar 9, 2026 | 294.53 | 306.30 | 292.43 | 305.38 | 305.38 | 1.46% | 4,596,655 |
| Mar 6, 2026 | 300.68 | 303.00 | 294.51 | 301.00 | 301.00 | -2.02% | 5,495,061 |
| Mar 5, 2026 | 306.86 | 309.50 | 304.80 | 307.21 | 307.21 | -1.29% | 4,105,931 |
| Mar 4, 2026 | 309.11 | 312.46 | 307.00 | 311.21 | 311.21 | 1.10% | 3,984,470 |
| Mar 3, 2026 | 300.11 | 309.41 | 299.75 | 307.82 | 307.82 | 0.13% | 5,625,636 |
| Mar 2, 2026 | 303.20 | 310.42 | 301.28 | 307.43 | 307.43 | -0.48% | 6,250,102 |
| Feb 27, 2026 | 320.90 | 321.51 | 307.65 | 308.90 | 308.90 | -7.88% | 9,584,683 |
| Feb 26, 2026 | 329.84 | 336.62 | 329.75 | 335.32 | 335.32 | 2.52% | 3,156,574 |
| Feb 25, 2026 | 323.46 | 329.13 | 322.32 | 327.09 | 327.09 | 2.06% | 3,787,550 |
| Feb 24, 2026 | 320.49 | 323.59 | 316.07 | 320.48 | 320.48 | -0.24% | 7,905,333 |
| Feb 23, 2026 | 343.35 | 345.83 | 317.15 | 321.24 | 321.24 | -7.20% | 7,068,621 |
| Feb 20, 2026 | 341.55 | 346.28 | 338.50 | 346.18 | 346.18 | 1.03% | 2,724,861 |
| Feb 19, 2026 | 343.75 | 344.62 | 338.29 | 342.65 | 342.65 | -1.04% | 2,777,270 |
| Feb 18, 2026 | 346.09 | 348.05 | 345.00 | 346.24 | 346.24 | 0.50% | 1,856,994 |
| Feb 17, 2026 | 338.73 | 346.63 | 338.00 | 344.53 | 344.53 | 2.08% | 3,157,150 |
| Feb 13, 2026 | 342.60 | 344.87 | 336.21 | 337.50 | 337.50 | -1.57% | 3,807,158 |
| Feb 12, 2026 | 356.50 | 359.06 | 340.38 | 342.88 | 342.88 | -3.14% | 4,110,754 |
| Feb 11, 2026 | 367.56 | 369.50 | 353.95 | 354.01 | 354.01 | -2.53% | 3,431,857 |
| Feb 10, 2026 | 359.62 | 369.50 | 359.33 | 363.20 | 363.20 | 0.98% | 3,506,160 |
| Feb 9, 2026 | 359.00 | 361.74 | 355.68 | 359.66 | 359.66 | 0.14% | 2,210,632 |
| Feb 6, 2026 | 358.20 | 361.39 | 354.69 | 359.15 | 359.15 | 1.28% | 3,290,582 |
| Feb 5, 2026 | 350.55 | 357.32 | 348.35 | 354.62 | 354.62 | 0.27% | 4,060,542 |
| Feb 4, 2026 | 349.63 | 357.33 | 347.54 | 353.67 | 353.67 | 1.16% | 3,202,407 |
| Feb 3, 2026 | 353.93 | 358.37 | 346.90 | 349.63 | 349.63 | -0.91% | 2,778,797 |
| Feb 2, 2026 | 350.35 | 355.30 | 347.01 | 352.83 | 352.83 | 0.19% | 2,600,211 |
| Jan 30, 2026 | 355.00 | 356.01 | 344.50 | 352.17 | 352.17 | -1.77% | 5,369,729 |
| Jan 29, 2026 | 360.27 | 362.29 | 355.65 | 358.50 | 358.50 | 0.42% | 4,192,692 |
| Jan 28, 2026 | 359.24 | 361.57 | 356.55 | 356.99 | 356.99 | -0.68% | 2,338,073 |
| Jan 27, 2026 | 363.26 | 363.42 | 355.77 | 359.45 | 359.45 | -1.05% | 1,914,818 |
| Jan 26, 2026 | 362.19 | 364.87 | 360.66 | 363.25 | 363.25 | 0.43% | 2,054,106 |
| Jan 23, 2026 | 362.73 | 363.75 | 358.25 | 361.69 | 361.69 | -1.72% | 2,794,310 |
| Jan 22, 2026 | 362.73 | 370.10 | 362.73 | 368.02 | 368.02 | 2.34% | 2,586,398 |
| Jan 21, 2026 | 352.30 | 362.63 | 352.27 | 359.61 | 359.61 | 2.11% | 2,717,052 |
| Jan 20, 2026 | 356.00 | 361.16 | 351.35 | 352.19 | 352.19 | -3.45% | 2,971,998 |
| Jan 16, 2026 | 361.15 | 369.40 | 359.90 | 364.79 | 364.79 | 2.08% | 3,535,039 |
| Jan 15, 2026 | 358.37 | 361.10 | 355.73 | 357.37 | 357.37 | -0.25% | 2,798,667 |
| Jan 14, 2026 | 356.44 | 358.39 | 350.72 | 358.26 | 358.26 | 0.07% | 3,581,595 |
| Jan 13, 2026 | 359.60 | 360.29 | 355.95 | 358.00 | 358.00 | -0.44% | 3,772,212 |
| Jan 12, 2026 | 360.50 | 362.04 | 355.51 | 359.59 | 359.59 | -4.27% | 6,968,312 |
| Jan 9, 2026 | 383.00 | 384.89 | 373.83 | 375.61 | 375.61 | -1.92% | 2,766,868 |
| Jan 8, 2026 | 378.17 | 385.13 | 376.51 | 382.98 | 382.98 | 1.26% | 2,318,145 |