Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 241.93 | 246.36 | 241.88 | 245.89 | 245.89 | 1,552,736 |
| 25 Jul 2024 | 240.00 | 244.96 | 239.39 | 240.18 | 240.18 | 3,828,800 |
| 24 Jul 2024 | 245.00 | 245.62 | 240.67 | 240.99 | 240.99 | 2,838,100 |
| 23 Jul 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 246.90 | 2,564,000 |
| 22 Jul 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 244.75 | 2,590,000 |
| 19 Jul 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 242.38 | 5,750,400 |
| 18 Jul 2024 | 250.80 | 253.73 | 247.76 | 249.20 | 249.20 | 4,053,300 |
| 17 Jul 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 249.96 | 2,471,900 |
| 16 Jul 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 249.63 | 3,074,600 |
| 15 Jul 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 244.00 | 3,054,400 |
| 12 Jul 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 238.63 | 2,612,200 |
| 11 Jul 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 238.75 | 1,868,700 |
| 10 Jul 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 238.93 | 2,203,000 |
| 09 Jul 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 237.75 | 1,943,400 |
| 08 Jul 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 234.51 | 2,638,600 |
| 05 Jul 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 235.63 | 2,488,300 |
| 05 Jul 2024 | 0.7 Dividend | |||||
| 03 Jul 2024 | 236.50 | 237.58 | 235.19 | 235.71 | 235.01 | 1,365,900 |
| 02 Jul 2024 | 233.55 | 236.19 | 232.97 | 235.97 | 235.27 | 1,871,700 |
| 01 Jul 2024 | 232.33 | 234.80 | 231.55 | 233.81 | 233.12 | 2,792,700 |
| 28 Jun 2024 | 229.25 | 233.60 | 228.74 | 231.55 | 230.86 | 3,901,100 |
| 27 Jun 2024 | 229.79 | 230.33 | 227.37 | 228.40 | 227.72 | 2,264,200 |
| 26 Jun 2024 | 230.04 | 232.49 | 229.14 | 230.68 | 229.99 | 3,151,900 |
| 25 Jun 2024 | 230.86 | 231.30 | 228.54 | 230.59 | 229.91 | 3,479,900 |
| 24 Jun 2024 | 231.68 | 233.90 | 230.21 | 231.47 | 230.78 | 2,152,600 |
| 21 Jun 2024 | 231.11 | 231.11 | 227.50 | 230.38 | 229.70 | 5,064,300 |
| 20 Jun 2024 | 228.56 | 231.68 | 226.44 | 230.21 | 229.53 | 2,968,100 |
| 18 Jun 2024 | 227.58 | 229.31 | 226.77 | 229.31 | 228.63 | 2,176,500 |
| 17 Jun 2024 | 224.20 | 228.47 | 224.02 | 228.27 | 227.59 | 2,426,700 |
| 14 Jun 2024 | 221.38 | 225.64 | 221.34 | 224.82 | 224.15 | 2,373,800 |
| 13 Jun 2024 | 223.41 | 223.75 | 220.74 | 222.19 | 221.53 | 3,011,300 |
| 12 Jun 2024 | 227.43 | 228.40 | 222.83 | 224.04 | 223.37 | 3,091,100 |
| 11 Jun 2024 | 231.64 | 231.64 | 224.21 | 224.53 | 223.86 | 3,168,100 |
| 10 Jun 2024 | 231.95 | 233.92 | 230.60 | 232.44 | 231.75 | 2,933,500 |
| 07 Jun 2024 | 232.41 | 234.12 | 231.71 | 232.67 | 231.98 | 2,212,500 |
| 06 Jun 2024 | 234.79 | 236.40 | 232.70 | 233.35 | 232.66 | 2,709,600 |
| 05 Jun 2024 | 236.25 | 237.70 | 233.70 | 234.69 | 233.99 | 2,925,100 |
| 04 Jun 2024 | 236.39 | 240.00 | 235.73 | 237.25 | 236.55 | 2,512,100 |
| 03 Jun 2024 | 240.18 | 241.36 | 233.53 | 236.88 | 236.18 | 2,677,200 |
| 31 May 2024 | 238.00 | 240.19 | 235.91 | 240.00 | 239.29 | 5,102,500 |
| 30 May 2024 | 236.37 | 237.32 | 234.98 | 237.22 | 236.52 | 2,386,300 |
| 29 May 2024 | 235.45 | 237.66 | 234.67 | 235.94 | 235.24 | 2,711,300 |
| 28 May 2024 | 237.75 | 238.47 | 235.88 | 237.25 | 236.55 | 2,315,400 |
| 24 May 2024 | 236.86 | 240.07 | 236.69 | 238.18 | 237.47 | 1,624,200 |
| 23 May 2024 | 240.83 | 240.83 | 235.12 | 235.46 | 234.76 | 3,272,600 |
| 22 May 2024 | 242.91 | 243.47 | 239.53 | 240.09 | 239.38 | 2,292,700 |
| 21 May 2024 | 242.34 | 243.58 | 241.34 | 243.08 | 242.36 | 1,825,800 |
| 20 May 2024 | 243.11 | 244.41 | 242.10 | 242.30 | 241.58 | 1,983,200 |
| 17 May 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 242.10 | 1,848,700 |
| 16 May 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 240.60 | 2,605,900 |
| 15 May 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 240.98 | 2,013,400 |
| 14 May 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 240.81 | 2,387,300 |
| 13 May 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 237.94 | 2,768,800 |
| 10 May 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 241.58 | 2,590,800 |
| 09 May 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 238.43 | 3,166,300 |
| 08 May 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 235.54 | 2,501,900 |
| 07 May 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 233.96 | 2,084,300 |
| 06 May 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 233.63 | 2,259,600 |
| 03 May 2024 | 233.26 | 233.35 | 229.13 | 230.77 | 230.08 | 3,203,100 |
| 02 May 2024 | 233.58 | 233.95 | 230.91 | 232.50 | 231.81 | 2,734,900 |
| 01 May 2024 | 233.22 | 235.14 | 231.23 | 231.46 | 230.77 | 4,176,000 |
| 30 Apr 2024 | 237.88 | 239.61 | 233.77 | 234.03 | 233.33 | 3,564,300 |
| 29 Apr 2024 | 236.59 | 239.12 | 235.64 | 238.92 | 238.21 | 3,696,300 |
| 26 Apr 2024 | 236.00 | 236.92 | 234.42 | 235.64 | 234.94 | 2,993,300 |
| 25 Apr 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 236.40 | 3,329,000 |
| 24 Apr 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 238.41 | 4,429,200 |
| 23 Apr 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 238.25 | 4,684,500 |
| 22 Apr 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 232.31 | 5,151,300 |
| 19 Apr 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 230.35 | 7,572,300 |
| 18 Apr 2024 | 218.26 | 221.45 | 217.18 | 217.50 | 216.85 | 3,901,500 |
| 17 Apr 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 217.02 | 2,256,800 |
| 16 Apr 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 217.69 | 4,176,700 |
| 15 Apr 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 217.75 | 3,459,000 |
| 12 Apr 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 217.55 | 2,441,200 |
| 11 Apr 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 217.55 | 3,139,000 |
| 10 Apr 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 217.00 | 3,115,000 |
| 09 Apr 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 219.19 | 3,503,400 |
| 08 Apr 2024 | 223.46 | 224.85 | 223.13 | 224.11 | 223.44 | 1,401,200 |
| 05 Apr 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 221.80 | 1,827,400 |
| 04 Apr 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 218.94 | 3,035,300 |
| 04 Apr 2024 | 0.7 Dividend | |||||
| 03 Apr 2024 | 225.81 | 227.26 | 225.25 | 226.63 | 225.26 | 2,070,100 |
| 02 Apr 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 224.17 | 1,984,500 |
| 01 Apr 2024 | 227.44 | 228.57 | 226.83 | 227.61 | 226.23 | 1,616,700 |
| 28 Mar 2024 | 228.46 | 228.46 | 226.34 | 227.69 | 226.31 | 2,295,800 |
| 27 Mar 2024 | 227.20 | 228.00 | 225.14 | 227.75 | 226.37 | 2,153,100 |
| 26 Mar 2024 | 226.62 | 226.87 | 224.32 | 224.46 | 223.10 | 2,106,400 |
| 25 Mar 2024 | 225.34 | 226.99 | 225.23 | 226.03 | 224.66 | 2,119,500 |
| 22 Mar 2024 | 229.05 | 230.54 | 225.91 | 225.96 | 224.59 | 2,284,100 |
| 21 Mar 2024 | 229.11 | 231.69 | 228.99 | 229.12 | 227.73 | 3,523,700 |
| 20 Mar 2024 | 221.49 | 228.06 | 221.23 | 227.91 | 226.53 | 2,249,700 |
| 19 Mar 2024 | 221.05 | 221.95 | 219.37 | 221.69 | 220.35 | 1,817,600 |
| 18 Mar 2024 | 219.90 | 221.73 | 218.99 | 220.97 | 219.63 | 1,893,000 |
| 15 Mar 2024 | 220.98 | 221.60 | 217.22 | 218.46 | 217.14 | 5,266,600 |
| 14 Mar 2024 | 224.28 | 224.29 | 219.10 | 220.47 | 219.14 | 2,417,900 |
| 13 Mar 2024 | 223.14 | 223.49 | 221.87 | 222.81 | 221.46 | 2,693,100 |
| 12 Mar 2024 | 221.24 | 223.44 | 219.64 | 222.65 | 221.30 | 2,067,700 |
| 11 Mar 2024 | 221.92 | 222.36 | 218.29 | 220.19 | 218.86 | 2,808,200 |
| 08 Mar 2024 | 223.04 | 224.90 | 222.84 | 223.37 | 222.02 | 2,242,800 |
| 07 Mar 2024 | 221.01 | 224.69 | 220.81 | 223.42 | 222.07 | 2,974,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.