American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
257.86
+2.48 (0.97%)
At close: Apr 15, 2025, 4:00 PM
257.50
-0.36 (-0.14%)
After-hours: Apr 15, 2025, 7:42 PM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 256.00 | 260.63 | 255.30 | 257.86 | 257.86 | 0.97% | 3,498,146 |
| Apr 14, 2025 | 256.52 | 257.62 | 252.16 | 255.38 | 255.38 | 1.69% | 3,067,443 |
| Apr 11, 2025 | 246.89 | 252.77 | 243.14 | 251.13 | 251.13 | 1.72% | 4,413,488 |
| Apr 10, 2025 | 255.02 | 255.50 | 238.52 | 246.89 | 246.89 | -5.90% | 4,799,892 |
| Apr 9, 2025 | 226.96 | 264.77 | 226.26 | 262.36 | 262.36 | 13.38% | 8,640,614 |
| Apr 8, 2025 | 245.83 | 247.00 | 227.36 | 231.39 | 231.39 | -1.23% | 4,782,062 |
| Apr 7, 2025 | 225.29 | 241.94 | 220.43 | 234.28 | 234.28 | 0.26% | 6,283,581 |
| Apr 4, 2025 | 237.92 | 238.97 | 228.62 | 233.68 | 233.68 | -5.71% | 9,097,521 |
| Apr 3, 2025 | 260.20 | 261.00 | 247.18 | 247.82 | 246.95 | -9.97% | 7,736,239 |
| Apr 2, 2025 | 266.89 | 277.32 | 266.57 | 275.25 | 274.29 | 1.76% | 2,473,717 |
| Apr 1, 2025 | 265.74 | 270.87 | 265.12 | 270.48 | 269.53 | 0.53% | 2,881,391 |
| Mar 31, 2025 | 262.49 | 270.34 | 259.00 | 269.05 | 268.11 | 1.34% | 3,945,965 |
| Mar 28, 2025 | 270.63 | 272.64 | 263.01 | 265.48 | 264.55 | -2.40% | 3,261,477 |
| Mar 27, 2025 | 274.86 | 275.50 | 270.54 | 272.02 | 271.07 | -1.44% | 2,312,304 |
| Mar 26, 2025 | 280.00 | 282.13 | 274.60 | 276.00 | 275.04 | -1.17% | 2,580,005 |
| Mar 25, 2025 | 278.90 | 279.79 | 276.21 | 279.28 | 278.30 | 0.51% | 2,767,709 |
| Mar 24, 2025 | 275.23 | 278.25 | 274.23 | 277.86 | 276.89 | 2.72% | 2,651,382 |
| Mar 21, 2025 | 267.85 | 270.56 | 265.16 | 270.51 | 269.56 | -0.12% | 4,229,709 |
| Mar 20, 2025 | 269.03 | 274.55 | 268.22 | 270.83 | 269.88 | 0.07% | 2,129,461 |
| Mar 19, 2025 | 263.03 | 272.01 | 261.26 | 270.65 | 269.70 | 3.02% | 2,894,170 |
| Mar 18, 2025 | 264.60 | 265.50 | 260.46 | 262.72 | 261.80 | -0.63% | 3,251,729 |
| Mar 17, 2025 | 265.19 | 266.44 | 261.27 | 264.38 | 263.46 | -0.47% | 2,975,878 |
| Mar 14, 2025 | 260.15 | 266.66 | 259.00 | 265.63 | 264.70 | 3.59% | 4,337,169 |
| Mar 13, 2025 | 259.65 | 261.51 | 253.52 | 256.43 | 255.53 | -1.66% | 4,194,194 |
| Mar 12, 2025 | 260.18 | 262.82 | 255.00 | 260.75 | 259.84 | 2.10% | 5,514,889 |
| Mar 11, 2025 | 257.46 | 260.24 | 253.54 | 255.39 | 254.50 | -2.27% | 4,925,622 |
| Mar 10, 2025 | 267.71 | 268.59 | 257.45 | 261.32 | 260.41 | -4.35% | 4,256,018 |
| Mar 7, 2025 | 273.66 | 274.17 | 264.71 | 273.21 | 272.26 | -0.88% | 3,817,261 |
| Mar 6, 2025 | 279.80 | 282.16 | 274.53 | 275.64 | 274.68 | -3.01% | 2,944,193 |
| Mar 5, 2025 | 283.00 | 286.12 | 280.63 | 284.18 | 283.19 | 0.25% | 2,569,425 |
| Mar 4, 2025 | 291.57 | 291.78 | 277.58 | 283.47 | 282.48 | -4.07% | 5,901,177 |
| Mar 3, 2025 | 301.43 | 303.47 | 293.11 | 295.49 | 294.46 | -1.82% | 2,342,901 |
| Feb 28, 2025 | 296.29 | 301.07 | 294.97 | 300.96 | 299.91 | 2.30% | 3,336,314 |
| Feb 27, 2025 | 296.00 | 301.00 | 293.04 | 294.20 | 293.17 | -0.64% | 2,032,094 |
| Feb 26, 2025 | 295.14 | 299.34 | 293.67 | 296.10 | 295.07 | 0.94% | 1,899,367 |
| Feb 25, 2025 | 296.99 | 298.41 | 289.53 | 293.34 | 292.31 | -0.74% | 2,511,713 |
| Feb 24, 2025 | 297.11 | 298.98 | 292.42 | 295.53 | 294.50 | 0.04% | 2,450,586 |
| Feb 21, 2025 | 304.94 | 304.94 | 293.85 | 295.40 | 294.37 | -2.78% | 3,280,197 |
| Feb 20, 2025 | 309.72 | 309.96 | 298.69 | 303.86 | 302.80 | -1.96% | 2,830,301 |
| Feb 19, 2025 | 310.38 | 312.00 | 306.87 | 309.92 | 308.84 | -0.94% | 2,148,248 |
| Feb 18, 2025 | 313.39 | 313.69 | 309.03 | 312.85 | 311.76 | 0.58% | 2,024,496 |
| Feb 14, 2025 | 307.43 | 311.85 | 307.42 | 311.04 | 309.95 | 1.15% | 1,725,509 |
| Feb 13, 2025 | 307.55 | 309.63 | 305.88 | 307.50 | 306.43 | 0.36% | 1,975,609 |
| Feb 12, 2025 | 306.85 | 307.96 | 303.91 | 306.40 | 305.33 | -1.02% | 2,238,615 |
| Feb 11, 2025 | 308.53 | 310.51 | 306.34 | 309.57 | 308.49 | -0.22% | 1,856,192 |
| Feb 10, 2025 | 318.45 | 318.45 | 306.01 | 310.26 | 309.18 | -2.06% | 3,227,021 |
| Feb 7, 2025 | 320.83 | 321.40 | 316.29 | 316.77 | 315.66 | -1.06% | 1,607,256 |
| Feb 6, 2025 | 323.10 | 323.25 | 317.21 | 320.15 | 319.03 | -0.12% | 1,730,588 |
| Feb 5, 2025 | 317.94 | 320.71 | 315.10 | 320.53 | 319.41 | 1.49% | 2,065,654 |
| Feb 4, 2025 | 315.25 | 317.36 | 313.11 | 315.83 | 314.73 | -0.22% | 1,884,457 |