American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
309.31
-2.93 (-0.94%)
At close: May 19, 2026, 4:00 PM EDT
310.00
+0.69 (0.22%)
Pre-market: May 20, 2026, 8:05 AM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 310.74 | 312.99 | 307.63 | 309.31 | 309.31 | -0.94% | 2,879,873 |
| May 18, 2026 | 314.29 | 315.66 | 310.40 | 312.24 | 312.24 | -0.40% | 2,262,300 |
| May 15, 2026 | 312.29 | 315.49 | 312.00 | 313.48 | 313.48 | 0.23% | 2,649,575 |
| May 14, 2026 | 313.02 | 314.68 | 311.03 | 312.77 | 312.77 | 1.02% | 3,240,516 |
| May 13, 2026 | 311.12 | 312.10 | 307.76 | 309.61 | 309.61 | -1.50% | 2,966,988 |
| May 12, 2026 | 312.33 | 314.95 | 311.08 | 314.31 | 314.31 | 0.64% | 2,275,494 |
| May 11, 2026 | 315.29 | 316.40 | 311.81 | 312.32 | 312.32 | -1.17% | 3,081,593 |
| May 8, 2026 | 319.09 | 320.05 | 313.61 | 316.03 | 316.03 | -0.83% | 6,802,220 |
| May 7, 2026 | 322.33 | 324.54 | 316.80 | 318.69 | 318.69 | -1.00% | 3,350,456 |
| May 6, 2026 | 320.00 | 324.78 | 320.00 | 321.90 | 321.90 | 1.88% | 2,933,923 |
| May 5, 2026 | 320.28 | 320.60 | 314.50 | 315.95 | 315.95 | -1.02% | 2,658,444 |
| May 4, 2026 | 320.77 | 322.90 | 317.46 | 319.21 | 319.21 | -0.15% | 2,692,256 |
| May 1, 2026 | 324.47 | 325.00 | 319.46 | 319.68 | 319.68 | -1.04% | 2,385,914 |
| Apr 30, 2026 | 313.37 | 323.85 | 312.23 | 323.05 | 323.05 | 2.34% | 4,587,853 |
| Apr 29, 2026 | 316.88 | 317.55 | 314.01 | 315.65 | 315.65 | -0.08% | 3,135,973 |
| Apr 28, 2026 | 321.70 | 323.70 | 314.96 | 315.90 | 315.90 | -0.92% | 6,101,444 |
| Apr 27, 2026 | 313.02 | 318.96 | 313.02 | 318.84 | 318.84 | 1.52% | 2,553,044 |
| Apr 24, 2026 | 316.51 | 318.82 | 312.50 | 314.08 | 314.08 | -1.40% | 2,968,073 |
| Apr 23, 2026 | 332.20 | 332.20 | 314.75 | 318.55 | 318.55 | -4.31% | 4,580,621 |
| Apr 22, 2026 | 331.11 | 334.50 | 328.00 | 332.90 | 332.90 | 0.94% | 4,339,808 |
| Apr 21, 2026 | 331.80 | 338.09 | 328.45 | 329.79 | 329.79 | -0.02% | 2,916,841 |
| Apr 20, 2026 | 331.68 | 334.74 | 329.53 | 329.87 | 329.87 | -0.55% | 2,280,587 |
| Apr 17, 2026 | 330.00 | 339.98 | 329.53 | 331.69 | 331.69 | 1.82% | 4,775,492 |
| Apr 16, 2026 | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | -1.00% | 2,018,955 |
| Apr 15, 2026 | 328.88 | 332.40 | 327.24 | 329.06 | 329.06 | 0.64% | 2,542,452 |
| Apr 14, 2026 | 325.00 | 328.91 | 323.75 | 326.96 | 326.96 | 0.97% | 2,289,066 |
| Apr 13, 2026 | 311.18 | 324.22 | 310.00 | 323.82 | 323.82 | 3.29% | 2,581,752 |
| Apr 10, 2026 | 317.37 | 318.00 | 313.13 | 313.50 | 313.50 | -1.34% | 1,991,677 |
| Apr 9, 2026 | 314.31 | 318.15 | 312.18 | 317.77 | 317.77 | 0.45% | 1,996,185 |
| Apr 8, 2026 | 317.25 | 322.50 | 314.94 | 316.34 | 316.34 | 3.03% | 3,654,150 |
| Apr 7, 2026 | 302.53 | 307.12 | 301.71 | 307.03 | 307.03 | 0.43% | 2,265,485 |
| Apr 6, 2026 | 298.76 | 305.79 | 298.41 | 305.73 | 305.73 | 1.85% | 2,185,213 |
| Apr 2, 2026 | 295.40 | 302.75 | 292.58 | 300.18 | 300.18 | -0.42% | 2,105,478 |
| Apr 1, 2026 | 306.77 | 307.25 | 299.63 | 301.45 | 300.50 | -0.34% | 3,403,315 |
| Mar 31, 2026 | 302.98 | 304.47 | 297.58 | 302.48 | 301.53 | 1.68% | 3,516,630 |
| Mar 30, 2026 | 294.68 | 301.46 | 293.70 | 297.49 | 296.55 | 1.79% | 3,851,050 |
| Mar 27, 2026 | 297.29 | 297.95 | 291.50 | 292.27 | 291.35 | -2.38% | 2,751,032 |
| Mar 26, 2026 | 298.57 | 302.70 | 295.85 | 299.39 | 298.45 | -0.28% | 2,887,548 |
| Mar 25, 2026 | 305.00 | 306.38 | 296.91 | 300.24 | 299.29 | -0.58% | 2,823,778 |
| Mar 24, 2026 | 298.81 | 303.84 | 297.95 | 302.00 | 301.05 | 0.03% | 3,639,080 |
| Mar 23, 2026 | 304.98 | 304.98 | 297.96 | 301.91 | 300.96 | 2.17% | 4,319,764 |
| Mar 20, 2026 | 294.97 | 296.50 | 290.97 | 295.50 | 294.57 | 0.19% | 7,116,490 |
| Mar 19, 2026 | 292.28 | 297.62 | 291.28 | 294.93 | 294.00 | 0.18% | 3,027,185 |
| Mar 18, 2026 | 299.15 | 301.07 | 293.36 | 294.39 | 293.46 | -1.96% | 3,303,128 |
| Mar 17, 2026 | 303.86 | 306.29 | 299.84 | 300.27 | 299.32 | 0.69% | 3,616,001 |
| Mar 16, 2026 | 301.01 | 304.03 | 295.83 | 298.20 | 297.26 | -0.59% | 3,604,203 |
| Mar 13, 2026 | 304.32 | 305.71 | 299.84 | 299.96 | 299.01 | -0.64% | 2,645,758 |
| Mar 12, 2026 | 300.54 | 304.84 | 298.73 | 301.89 | 300.94 | -1.34% | 3,602,429 |
| Mar 11, 2026 | 302.47 | 306.85 | 300.85 | 305.99 | 305.03 | 0.94% | 3,516,034 |
| Mar 10, 2026 | 305.95 | 308.25 | 301.02 | 303.15 | 302.19 | -0.73% | 3,488,818 |