American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
293.46
+8.24 (2.89%)
May 27, 2025, 3:02 PM - Market open
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 290.53 | 293.40 | 288.15 | 293.23 | - | 2.81% | 1,274,166 |
| May 23, 2025 | 281.82 | 287.10 | 281.47 | 285.22 | 285.22 | -0.68% | 1,724,244 |
| May 22, 2025 | 285.63 | 289.05 | 285.07 | 287.18 | 287.18 | 0.41% | 2,052,009 |
| May 21, 2025 | 293.04 | 294.12 | 285.11 | 286.00 | 286.00 | -3.43% | 3,447,538 |
| May 20, 2025 | 296.49 | 298.20 | 294.19 | 296.17 | 296.17 | -1.05% | 2,706,559 |
| May 19, 2025 | 297.01 | 300.89 | 295.69 | 299.30 | 299.30 | -0.14% | 2,751,474 |
| May 16, 2025 | 300.36 | 301.65 | 297.83 | 299.72 | 299.72 | 0.06% | 2,962,233 |
| May 15, 2025 | 298.05 | 300.93 | 297.00 | 299.55 | 299.55 | -0.18% | 1,955,140 |
| May 14, 2025 | 303.15 | 303.62 | 299.45 | 300.10 | 300.10 | -0.73% | 1,954,781 |
| May 13, 2025 | 300.00 | 303.02 | 298.82 | 302.30 | 302.30 | 1.13% | 3,532,113 |
| May 12, 2025 | 297.34 | 299.17 | 294.73 | 298.92 | 298.92 | 5.06% | 4,089,025 |
| May 9, 2025 | 285.00 | 287.00 | 282.97 | 284.51 | 284.51 | 0.30% | 2,704,979 |
| May 8, 2025 | 279.73 | 285.50 | 278.74 | 283.66 | 283.66 | 2.69% | 3,417,972 |
| May 7, 2025 | 277.34 | 278.81 | 273.89 | 276.24 | 276.24 | 0.32% | 2,329,448 |
| May 6, 2025 | 274.48 | 278.12 | 273.61 | 275.37 | 275.37 | -0.96% | 3,063,958 |
| May 5, 2025 | 275.46 | 281.59 | 274.08 | 278.03 | 278.03 | 0.43% | 2,416,485 |
| May 2, 2025 | 274.50 | 278.10 | 273.10 | 276.85 | 276.85 | 3.09% | 3,099,732 |
| May 1, 2025 | 268.00 | 272.66 | 266.52 | 268.54 | 268.54 | 0.80% | 2,473,915 |
| Apr 30, 2025 | 260.96 | 267.42 | 257.21 | 266.41 | 266.41 | -0.23% | 3,522,670 |
| Apr 29, 2025 | 265.43 | 267.48 | 261.83 | 267.02 | 267.02 | 0.78% | 1,730,942 |
| Apr 28, 2025 | 264.94 | 268.00 | 262.53 | 264.95 | 264.95 | 0.05% | 1,561,627 |
| Apr 25, 2025 | 267.00 | 268.86 | 264.00 | 264.81 | 264.81 | -0.94% | 1,940,096 |
| Apr 24, 2025 | 258.07 | 268.00 | 258.00 | 267.32 | 267.32 | 2.76% | 2,696,315 |
| Apr 23, 2025 | 261.87 | 270.17 | 259.26 | 260.14 | 260.14 | 3.06% | 3,872,872 |
| Apr 22, 2025 | 247.12 | 253.24 | 246.37 | 252.42 | 252.42 | 4.09% | 2,324,093 |
| Apr 21, 2025 | 248.85 | 250.26 | 239.27 | 242.51 | 242.51 | -3.50% | 4,302,917 |
| Apr 17, 2025 | 252.95 | 255.62 | 247.10 | 251.31 | 251.31 | -0.64% | 3,907,488 |
| Apr 16, 2025 | 255.16 | 258.94 | 249.63 | 252.92 | 252.92 | -1.92% | 4,244,855 |
| Apr 15, 2025 | 256.00 | 260.63 | 255.30 | 257.86 | 257.86 | 0.97% | 3,509,063 |
| 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 |