Skip to main content
American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
287.71
+2.16 (0.76%)
At close: Nov 20, 2024, 4:00 PM
287.99
+0.28 (0.10%)
After-hours: Nov 20, 2024, 7:35 PM EST

American Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024286.15288.33285.09287.71287.710.76%2,361,533
Nov 19, 2024281.89286.62281.31285.55285.55-2,512,936
Nov 18, 2024286.94287.52283.61285.54285.54-0.46%2,074,634
Nov 15, 2024288.00290.55285.49286.87286.87-0.50%2,614,568
Nov 14, 2024288.34290.56287.36288.30288.300.23%2,979,782
Nov 13, 2024287.92290.61287.44287.64287.64-0.30%2,118,132
Nov 12, 2024292.00293.55287.58288.51288.51-1.52%2,251,660
Nov 11, 2024290.49294.18290.43292.97292.971.87%2,299,530
Nov 8, 2024286.68290.10285.95287.60287.600.27%1,814,377
Nov 7, 2024292.32293.04284.65286.82286.82-2.83%3,877,331
Nov 6, 2024288.00296.83286.81295.16295.166.97%5,380,812
Nov 5, 2024271.72276.18271.19275.94275.942.13%1,859,581
Nov 4, 2024272.33272.82269.71270.19270.19-0.92%1,944,015
Nov 1, 2024272.30274.75270.95272.69272.690.97%2,508,471
Oct 31, 2024273.70274.08268.64270.08270.08-1.46%2,315,384
Oct 30, 2024271.00275.07270.27274.08274.081.35%2,152,864
Oct 29, 2024270.30271.80269.58270.43270.43-0.38%1,748,966
Oct 28, 2024269.24271.97267.68271.47271.471.54%2,336,884
Oct 25, 2024271.65273.17266.35267.35267.35-0.97%2,993,298
Oct 24, 2024270.23271.23268.71269.98269.98-0.46%3,490,640
Oct 23, 2024272.00273.35268.96271.23271.23-0.43%2,051,063
Oct 22, 2024270.62272.83268.58272.40272.400.61%2,595,361
Oct 21, 2024275.00276.36269.53270.74270.74-2.19%4,092,739
Oct 18, 2024276.80279.20269.05276.79276.79-3.15%7,884,358
Oct 17, 2024284.00286.36282.48285.78285.781.46%3,571,930
Oct 16, 2024278.88281.87277.69281.68281.681.58%2,243,627
Oct 15, 2024280.57281.42276.90277.31277.310.29%2,264,560
Oct 14, 2024276.16277.70275.11276.52276.520.13%1,398,955
Oct 11, 2024271.38277.11271.00276.16276.162.10%1,723,286
Oct 10, 2024270.93272.90269.88270.47270.47-0.35%2,052,769
Oct 9, 2024268.81271.59268.42271.42271.420.86%2,086,991
Oct 8, 2024271.25272.50266.16269.11269.11-1.71%3,332,787
Oct 7, 2024274.35276.31271.55273.79273.79-0.79%3,287,461
Oct 4, 2024272.25276.79270.00275.97275.972.75%2,240,183
Oct 3, 2024269.64271.10267.64268.59267.91-0.86%1,614,588
Oct 2, 2024268.60271.39266.25270.92270.240.86%2,009,621
Oct 1, 2024271.28271.83266.52268.60267.92-0.96%2,429,482
Sep 30, 2024270.10271.48267.29271.20270.510.05%2,113,106
Sep 27, 2024268.00272.68267.42271.06270.371.09%2,231,903
Sep 26, 2024268.29268.99266.34268.15267.470.74%1,430,575
Sep 25, 2024267.09268.72265.55266.17265.50-0.02%2,116,345
Sep 24, 2024267.77268.50263.03266.21265.54-0.41%2,340,349
Sep 23, 2024271.36272.41267.05267.30266.62-0.63%2,534,914
Sep 20, 2024268.40271.49266.95268.99268.310.09%5,847,242
Sep 19, 2024267.83270.10266.35268.75268.072.51%2,973,435
Sep 18, 2024264.40266.35261.00262.18261.52-1.21%2,577,368
Sep 17, 2024261.52267.22261.35265.40264.731.65%2,765,723
Sep 16, 2024261.31262.85259.15261.09260.430.81%2,170,169
Sep 13, 2024256.23260.21255.75259.00258.351.51%2,199,187
Sep 12, 2024254.16257.00252.59255.15254.500.38%2,279,719
Sep 11, 2024244.40254.63243.50254.18253.543.57%3,149,868
Sep 10, 2024251.72252.50240.59245.42244.80-2.19%3,630,857
Sep 9, 2024248.25253.15247.53250.92250.292.81%3,080,770
Sep 6, 2024251.29253.57243.32244.06243.44-3.09%3,652,963
Sep 5, 2024252.71253.17248.37251.84251.200.04%2,711,284
Sep 4, 2024254.99256.58250.66251.74251.10-1.01%3,024,884
Sep 3, 2024255.77257.48252.79254.31253.67-1.68%2,970,272
Aug 30, 2024260.49261.75256.10258.65258.00-0.46%3,442,125
Aug 29, 2024258.00261.57256.83259.84259.181.07%2,423,526
Aug 28, 2024254.21258.63253.75257.09256.440.81%2,557,059
Aug 27, 2024253.70256.68253.70255.03254.390.45%2,518,173
Aug 26, 2024252.42256.16251.95253.88253.241.03%1,931,103
Aug 23, 2024248.00252.17248.00251.30250.661.43%1,868,199
Aug 22, 2024246.77248.92245.76247.76247.130.59%1,981,273
Aug 21, 2024249.64249.82243.35246.30245.68-2.68%3,502,452
Aug 20, 2024254.22254.62252.26253.08252.44-0.38%1,659,736
Aug 19, 2024252.00254.11251.84254.05253.410.93%1,653,379
Aug 16, 2024249.39251.75249.13251.71251.070.89%2,149,718
Aug 15, 2024247.77250.36245.35249.50248.872.35%2,656,834
Aug 14, 2024239.81244.09239.51243.76243.142.00%2,132,461
Aug 13, 2024238.71239.27236.47238.99238.390.82%1,913,334
Aug 12, 2024238.20238.99235.40237.05236.45-0.34%1,746,952
Aug 9, 2024233.52238.34233.09237.85237.251.85%1,956,562
Aug 8, 2024231.05234.50231.01233.54232.952.07%2,239,218
Aug 7, 2024234.02236.17228.51228.80228.22-1.00%2,665,313
Aug 6, 2024226.96233.18226.50231.12230.542.30%3,148,178
Aug 5, 2024226.64230.78222.03225.92225.35-2.74%4,890,744
Aug 2, 2024244.51244.65230.05232.28231.69-6.59%6,902,632
Aug 1, 2024253.85255.00246.41248.68248.05-1.72%3,929,730
Jul 31, 2024253.11256.24252.43253.04252.400.22%2,180,687
Jul 30, 2024249.46253.68249.23252.48251.841.85%2,498,841
Jul 29, 2024246.63247.96244.31247.89247.260.81%2,059,335
Jul 26, 2024241.93246.39241.88245.89245.272.38%2,174,459
Jul 25, 2024240.00244.96239.39240.18239.57-0.34%3,828,806
Jul 24, 2024245.00245.62240.67240.99240.38-2.39%2,838,067
Jul 23, 2024246.96248.99245.04246.90246.280.88%2,564,233
Jul 22, 2024243.01245.61239.90244.75244.130.98%2,589,997
Jul 19, 2024241.80243.38237.65242.38241.77-2.74%5,750,391
Jul 18, 2024250.80253.73247.76249.20248.57-0.30%4,053,298
Jul 17, 2024248.81250.84247.38249.96249.330.13%2,471,910
Jul 16, 2024244.14249.76243.80249.63249.002.31%3,074,640
Jul 15, 2024240.45244.66240.45244.00243.382.25%3,054,379
Jul 12, 2024238.97240.26237.23238.63238.03-0.05%2,612,283
Jul 11, 2024238.87239.95236.96238.75238.15-0.08%1,868,831
Jul 10, 2024236.57239.45235.62238.93238.330.50%2,202,968
Jul 9, 2024234.97239.20234.12237.75237.151.38%1,943,710
Jul 8, 2024236.23239.50233.76234.51233.92-0.48%2,638,572
Jul 5, 2024235.71236.70233.56235.63235.03-0.03%2,488,328
Jul 3, 2024236.50237.58235.19235.71234.42-0.11%1,365,850
Jul 2, 2024233.55236.19232.97235.97234.680.92%1,871,656