American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
298.65
+5.57 (1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 292.35 | 302.72 | 292.00 | 298.65 | 298.65 | 1.90% | 5,744,039 |
| Dec 19, 2024 | 293.02 | 296.86 | 291.20 | 293.08 | 293.08 | 1.84% | 3,541,351 |
| Dec 18, 2024 | 302.60 | 303.59 | 286.43 | 287.78 | 287.78 | -4.50% | 3,541,224 |
| Dec 17, 2024 | 302.33 | 303.03 | 299.70 | 301.34 | 301.34 | -0.73% | 3,611,578 |
| Dec 16, 2024 | 303.70 | 304.20 | 300.83 | 303.57 | 303.57 | 0.47% | 1,813,997 |
| Dec 13, 2024 | 302.46 | 304.32 | 301.25 | 302.14 | 302.14 | 0.61% | 1,662,000 |
| Dec 12, 2024 | 303.63 | 304.45 | 300.26 | 300.30 | 300.30 | -0.67% | 1,668,441 |
| Dec 11, 2024 | 303.37 | 304.13 | 299.54 | 302.34 | 302.34 | 0.08% | 2,071,545 |
| Dec 10, 2024 | 297.43 | 304.98 | 296.51 | 302.11 | 302.11 | 1.82% | 2,968,061 |
| Dec 9, 2024 | 304.07 | 305.07 | 296.16 | 296.72 | 296.72 | -2.39% | 2,377,947 |
| Dec 6, 2024 | 301.64 | 304.74 | 300.62 | 303.99 | 303.99 | 1.15% | 1,797,667 |
| Dec 5, 2024 | 302.28 | 303.43 | 300.32 | 300.53 | 300.53 | -0.68% | 2,793,669 |
| Dec 4, 2024 | 302.00 | 303.53 | 300.71 | 302.60 | 302.60 | 0.16% | 1,561,228 |
| Dec 3, 2024 | 303.84 | 304.99 | 301.14 | 302.11 | 302.11 | -0.05% | 2,128,700 |
| Dec 2, 2024 | 306.21 | 306.85 | 299.91 | 302.26 | 302.26 | -0.79% | 2,167,054 |
| Nov 29, 2024 | 307.25 | 307.79 | 304.67 | 304.68 | 304.68 | 0.14% | 1,326,646 |
| Nov 27, 2024 | 307.00 | 307.82 | 302.79 | 304.25 | 304.25 | -0.43% | 1,697,344 |
| Nov 26, 2024 | 305.61 | 306.97 | 302.00 | 305.57 | 305.57 | 0.12% | 2,130,705 |
| Nov 25, 2024 | 303.05 | 305.80 | 302.50 | 305.21 | 305.21 | 1.30% | 3,478,440 |
| Nov 22, 2024 | 293.40 | 301.92 | 292.51 | 301.30 | 301.30 | 2.83% | 3,788,900 |
| Nov 21, 2024 | 289.82 | 294.07 | 287.53 | 293.00 | 293.00 | 1.84% | 2,410,469 |
| Nov 20, 2024 | 286.15 | 288.33 | 285.09 | 287.71 | 287.71 | 0.76% | 2,387,656 |
| Nov 19, 2024 | 281.89 | 286.62 | 281.31 | 285.55 | 285.55 | - | 2,512,936 |
| Nov 18, 2024 | 286.94 | 287.52 | 283.61 | 285.54 | 285.54 | -0.46% | 2,074,634 |
| Nov 15, 2024 | 288.00 | 290.55 | 285.49 | 286.87 | 286.87 | -0.50% | 2,614,568 |
| Nov 14, 2024 | 288.34 | 290.56 | 287.36 | 288.30 | 288.30 | 0.23% | 2,979,782 |
| Nov 13, 2024 | 287.92 | 290.61 | 287.44 | 287.64 | 287.64 | -0.30% | 2,118,132 |
| Nov 12, 2024 | 292.00 | 293.55 | 287.58 | 288.51 | 288.51 | -1.52% | 2,251,660 |
| Nov 11, 2024 | 290.49 | 294.18 | 290.43 | 292.97 | 292.97 | 1.87% | 2,299,530 |
| Nov 8, 2024 | 286.68 | 290.10 | 285.95 | 287.60 | 287.60 | 0.27% | 1,814,400 |
| Nov 7, 2024 | 292.32 | 293.04 | 284.65 | 286.82 | 286.82 | -2.83% | 3,877,331 |
| Nov 6, 2024 | 288.00 | 296.83 | 286.81 | 295.16 | 295.16 | 6.97% | 5,380,812 |
| Nov 5, 2024 | 271.72 | 276.18 | 271.19 | 275.94 | 275.94 | 2.13% | 1,859,600 |
| Nov 4, 2024 | 272.33 | 272.82 | 269.71 | 270.19 | 270.19 | -0.92% | 1,944,015 |
| Nov 1, 2024 | 272.30 | 274.75 | 270.95 | 272.69 | 272.69 | 0.97% | 2,508,471 |
| Oct 31, 2024 | 273.70 | 274.08 | 268.64 | 270.08 | 270.08 | -1.46% | 2,315,400 |
| Oct 30, 2024 | 271.00 | 275.07 | 270.27 | 274.08 | 274.08 | 1.35% | 2,152,900 |
| Oct 29, 2024 | 270.30 | 271.80 | 269.58 | 270.43 | 270.43 | -0.38% | 1,749,000 |
| Oct 28, 2024 | 269.24 | 271.97 | 267.68 | 271.47 | 271.47 | 1.54% | 2,336,900 |
| Oct 25, 2024 | 271.65 | 273.17 | 266.35 | 267.35 | 267.35 | -0.97% | 2,993,300 |
| Oct 24, 2024 | 270.23 | 271.23 | 268.71 | 269.98 | 269.98 | -0.46% | 3,490,640 |
| Oct 23, 2024 | 272.00 | 273.35 | 268.96 | 271.23 | 271.23 | -0.43% | 2,051,100 |
| Oct 22, 2024 | 270.62 | 272.83 | 268.58 | 272.40 | 272.40 | 0.61% | 2,595,400 |
| Oct 21, 2024 | 275.00 | 276.36 | 269.53 | 270.74 | 270.74 | -2.19% | 4,092,739 |
| Oct 18, 2024 | 276.80 | 279.20 | 269.05 | 276.79 | 276.79 | -3.15% | 7,884,400 |
| Oct 17, 2024 | 284.00 | 286.36 | 282.48 | 285.78 | 285.78 | 1.46% | 3,571,930 |
| Oct 16, 2024 | 278.88 | 281.87 | 277.69 | 281.68 | 281.68 | 1.58% | 2,243,627 |
| Oct 15, 2024 | 280.57 | 281.42 | 276.90 | 277.31 | 277.31 | 0.29% | 2,264,600 |
| Oct 14, 2024 | 276.16 | 277.70 | 275.11 | 276.52 | 276.52 | 0.13% | 1,399,000 |
| Oct 11, 2024 | 271.38 | 277.11 | 271.00 | 276.16 | 276.16 | 2.10% | 1,723,286 |
| Oct 10, 2024 | 270.93 | 272.90 | 269.88 | 270.47 | 270.47 | -0.35% | 2,052,800 |
| Oct 9, 2024 | 268.81 | 271.59 | 268.42 | 271.42 | 271.42 | 0.86% | 2,087,000 |
| Oct 8, 2024 | 271.25 | 272.50 | 266.16 | 269.11 | 269.11 | -1.71% | 3,332,800 |
| Oct 7, 2024 | 274.35 | 276.31 | 271.55 | 273.79 | 273.79 | -0.79% | 3,287,500 |
| Oct 4, 2024 | 272.25 | 276.79 | 270.00 | 275.97 | 275.97 | 2.75% | 2,240,183 |
| Oct 3, 2024 | 269.64 | 271.10 | 267.64 | 268.59 | 267.89 | -0.86% | 1,614,588 |
| Oct 2, 2024 | 268.60 | 271.39 | 266.25 | 270.92 | 270.21 | 0.86% | 2,009,621 |
| Oct 1, 2024 | 271.28 | 271.83 | 266.52 | 268.60 | 267.90 | -0.96% | 2,429,500 |
| Sep 30, 2024 | 270.10 | 271.48 | 267.29 | 271.20 | 270.49 | 0.05% | 2,113,106 |
| Sep 27, 2024 | 268.00 | 272.68 | 267.42 | 271.06 | 270.35 | 1.09% | 2,231,903 |
| Sep 26, 2024 | 268.29 | 268.99 | 266.34 | 268.15 | 267.45 | 0.74% | 1,430,600 |
| Sep 25, 2024 | 267.09 | 268.72 | 265.55 | 266.17 | 265.48 | -0.02% | 2,116,345 |
| Sep 24, 2024 | 267.77 | 268.50 | 263.03 | 266.21 | 265.52 | -0.41% | 2,340,349 |
| Sep 23, 2024 | 271.36 | 272.41 | 267.05 | 267.30 | 266.60 | -0.63% | 2,534,914 |
| Sep 20, 2024 | 268.40 | 271.49 | 266.95 | 268.99 | 268.29 | 0.09% | 5,847,242 |
| Sep 19, 2024 | 267.83 | 270.10 | 266.35 | 268.75 | 268.05 | 2.51% | 2,973,435 |
| Sep 18, 2024 | 264.40 | 266.35 | 261.00 | 262.18 | 261.50 | -1.21% | 2,577,400 |
| Sep 17, 2024 | 261.52 | 267.22 | 261.35 | 265.40 | 264.71 | 1.65% | 2,765,723 |
| Sep 16, 2024 | 261.31 | 262.85 | 259.15 | 261.09 | 260.41 | 0.81% | 2,170,200 |
| Sep 13, 2024 | 256.23 | 260.21 | 255.75 | 259.00 | 258.32 | 1.51% | 2,199,200 |
| Sep 12, 2024 | 254.16 | 257.00 | 252.59 | 255.15 | 254.49 | 0.38% | 2,279,719 |
| Sep 11, 2024 | 244.40 | 254.63 | 243.50 | 254.18 | 253.52 | 3.57% | 3,149,900 |
| Sep 10, 2024 | 251.72 | 252.50 | 240.59 | 245.42 | 244.78 | -2.19% | 3,630,900 |
| Sep 9, 2024 | 248.25 | 253.15 | 247.53 | 250.92 | 250.27 | 2.81% | 3,080,800 |
| Sep 6, 2024 | 251.29 | 253.57 | 243.32 | 244.06 | 243.42 | -3.09% | 3,653,000 |
| Sep 5, 2024 | 252.71 | 253.17 | 248.37 | 251.84 | 251.18 | 0.04% | 2,711,284 |
| Sep 4, 2024 | 254.99 | 256.58 | 250.66 | 251.74 | 251.08 | -1.01% | 3,062,610 |
| Sep 3, 2024 | 255.77 | 257.48 | 252.79 | 254.31 | 253.65 | -1.68% | 2,970,300 |
| Aug 30, 2024 | 260.49 | 261.75 | 256.10 | 258.65 | 257.98 | -0.46% | 3,442,125 |
| Aug 29, 2024 | 258.00 | 261.57 | 256.83 | 259.84 | 259.16 | 1.07% | 2,423,526 |
| Aug 28, 2024 | 254.21 | 258.63 | 253.75 | 257.09 | 256.42 | 0.81% | 2,557,100 |
| Aug 27, 2024 | 253.70 | 256.68 | 253.70 | 255.03 | 254.37 | 0.45% | 2,518,173 |
| Aug 26, 2024 | 252.42 | 256.16 | 251.95 | 253.88 | 253.22 | 1.03% | 1,931,103 |
| Aug 23, 2024 | 248.00 | 252.17 | 248.00 | 251.30 | 250.65 | 1.43% | 1,868,200 |
| Aug 22, 2024 | 246.77 | 248.92 | 245.76 | 247.76 | 247.11 | 0.59% | 1,981,300 |
| Aug 21, 2024 | 249.64 | 249.82 | 243.35 | 246.30 | 245.66 | -2.68% | 3,502,500 |
| Aug 20, 2024 | 254.22 | 254.62 | 252.26 | 253.08 | 252.42 | -0.38% | 1,659,736 |
| Aug 19, 2024 | 252.00 | 254.11 | 251.84 | 254.05 | 253.39 | 0.93% | 1,653,400 |
| Aug 16, 2024 | 249.39 | 251.75 | 249.13 | 251.71 | 251.05 | 0.89% | 2,149,718 |
| Aug 15, 2024 | 247.77 | 250.36 | 245.35 | 249.50 | 248.85 | 2.35% | 2,656,834 |
| Aug 14, 2024 | 239.81 | 244.09 | 239.51 | 243.76 | 243.12 | 2.00% | 2,132,500 |
| Aug 13, 2024 | 238.71 | 239.27 | 236.47 | 238.99 | 238.37 | 0.82% | 1,913,334 |
| Aug 12, 2024 | 238.20 | 238.99 | 235.40 | 237.05 | 236.43 | -0.34% | 1,747,000 |
| Aug 9, 2024 | 233.52 | 238.34 | 233.09 | 237.85 | 237.23 | 1.85% | 1,956,562 |
| Aug 8, 2024 | 231.05 | 234.50 | 231.01 | 233.54 | 232.93 | 2.07% | 2,239,218 |
| Aug 7, 2024 | 234.02 | 236.17 | 228.51 | 228.80 | 228.20 | -1.00% | 2,665,313 |
| Aug 6, 2024 | 226.96 | 233.18 | 226.50 | 231.12 | 230.52 | 2.30% | 3,148,200 |
| Aug 5, 2024 | 226.64 | 230.78 | 222.03 | 225.92 | 225.33 | -2.74% | 4,890,744 |
| Aug 2, 2024 | 244.51 | 244.65 | 230.05 | 232.28 | 231.67 | -6.59% | 6,902,632 |
| Aug 1, 2024 | 253.85 | 255.00 | 246.41 | 248.68 | 248.03 | -1.72% | 3,929,730 |