Mail

AXP - American Express Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	168.24	168.24	165.83	167.43	167.43	2,870,900
02 Jun 2023	164.99	169.85	164.49	168.56	168.56	4,819,800
01 Jun 2023	159.06	163.99	158.23	162.72	162.72	4,087,200
31 May 2023	157.67	159.60	156.26	158.56	158.56	5,588,500
30 May 2023	157.15	158.95	156.66	158.01	158.01	3,268,200
26 May 2023	152.81	158.25	152.53	157.24	157.24	4,015,400
25 May 2023	149.60	151.50	149.37	151.08	151.08	3,234,300
24 May 2023	151.50	151.70	150.12	150.72	150.72	2,308,400
23 May 2023	154.47	155.76	152.50	152.56	152.56	2,928,400
22 May 2023	153.67	155.90	153.28	155.51	155.51	2,483,800
19 May 2023	154.57	154.92	152.14	152.95	152.95	2,258,200
18 May 2023	152.25	154.12	151.06	153.48	153.48	2,629,800
17 May 2023	149.82	152.89	149.30	152.09	152.09	2,446,500
16 May 2023	150.19	152.41	148.37	148.41	148.41	1,960,200
15 May 2023	148.18	150.21	147.93	150.00	150.00	2,271,900
12 May 2023	149.32	149.32	147.09	147.93	147.93	2,319,000
11 May 2023	147.97	148.50	146.28	147.99	147.99	2,900,300
10 May 2023	153.61	154.67	147.95	148.68	148.68	4,602,600
09 May 2023	152.00	153.73	151.88	153.38	153.38	2,322,700
08 May 2023	153.41	154.58	152.95	153.04	153.04	2,271,600
05 May 2023	151.29	153.32	151.12	152.65	152.65	2,221,900
04 May 2023	151.03	151.25	147.40	148.81	148.81	3,997,900
03 May 2023	153.26	154.98	151.84	152.21	152.21	2,655,300
02 May 2023	158.35	158.35	151.91	153.25	153.25	4,925,600
01 May 2023	161.85	161.85	158.68	159.32	159.32	1,803,600
28 Apr 2023	157.30	161.38	156.88	161.34	161.34	2,379,800
27 Apr 2023	156.54	158.70	155.91	158.45	158.45	2,143,500
26 Apr 2023	155.77	157.26	155.08	155.72	155.72	2,789,100
25 Apr 2023	158.91	159.25	155.97	156.12	156.12	3,421,300
24 Apr 2023	164.23	164.30	160.40	160.59	160.59	2,473,500
21 Apr 2023	163.02	164.77	161.23	163.78	163.78	3,882,500
20 Apr 2023	159.00	163.75	154.01	163.28	163.28	10,832,400
19 Apr 2023	164.37	166.55	163.74	164.95	164.95	3,768,600
18 Apr 2023	164.60	165.05	163.28	164.40	164.40	2,444,500
17 Apr 2023	161.94	163.74	160.89	163.71	163.71	2,622,300
14 Apr 2023	164.24	164.77	161.46	163.22	163.22	2,618,100
13 Apr 2023	159.80	162.42	158.98	162.30	162.30	2,729,000
12 Apr 2023	163.22	163.22	158.87	159.29	159.29	2,817,600
11 Apr 2023	161.67	162.58	160.32	161.83	161.83	2,742,300
10 Apr 2023	158.04	161.17	157.80	161.14	161.14	2,372,600
06 Apr 2023	160.63	160.79	158.23	158.83	158.83	3,754,500
05 Apr 2023	160.56	161.60	160.19	161.08	161.08	2,346,800
05 Apr 2023	0.6 Dividend
04 Apr 2023	165.01	165.19	160.83	162.56	161.96	2,063,500
03 Apr 2023	164.11	165.24	162.68	163.78	163.18	2,704,400
31 Mar 2023	163.67	165.08	161.75	164.95	164.34	3,594,300
30 Mar 2023	163.96	164.96	161.81	162.41	161.81	2,644,800
29 Mar 2023	161.70	164.19	161.08	163.59	162.99	3,884,800
28 Mar 2023	162.21	162.59	158.19	159.21	158.62	4,883,700
27 Mar 2023	163.95	164.47	161.83	163.12	162.52	3,984,300
24 Mar 2023	160.52	160.71	157.82	159.78	159.19	2,588,700
23 Mar 2023	162.67	166.24	160.82	162.76	162.16	3,727,500
22 Mar 2023	164.63	166.77	162.50	162.75	162.15	4,367,300
21 Mar 2023	162.94	164.57	161.70	164.56	163.95	3,986,800
20 Mar 2023	158.37	160.69	157.57	158.74	158.15	3,054,300
17 Mar 2023	158.22	158.65	154.90	156.52	155.94	7,447,200
16 Mar 2023	158.06	161.92	156.10	160.73	160.14	4,737,300
15 Mar 2023	157.91	159.96	155.93	159.81	159.22	6,100,800
14 Mar 2023	161.50	164.32	160.88	163.91	163.31	5,284,000
13 Mar 2023	161.49	161.99	157.42	157.63	157.05	6,123,200
10 Mar 2023	170.83	170.83	164.84	165.70	165.09	5,104,300
09 Mar 2023	179.60	180.27	171.96	172.12	171.48	4,349,400
08 Mar 2023	175.83	176.22	173.57	174.83	174.18	2,101,400
07 Mar 2023	178.67	178.90	175.08	175.32	174.67	2,906,400
06 Mar 2023	178.56	180.52	178.46	179.06	178.40	2,730,700
03 Mar 2023	176.01	179.39	175.23	179.09	178.43	2,875,600
02 Mar 2023	174.04	175.83	172.66	175.34	174.69	1,795,000
01 Mar 2023	173.51	177.20	173.01	175.91	175.26	2,566,500
28 Feb 2023	174.01	175.34	173.58	173.99	173.35	2,301,400
27 Feb 2023	175.53	175.69	173.08	173.30	172.66	1,909,000
24 Feb 2023	173.69	174.94	172.19	174.25	173.61	1,667,400
23 Feb 2023	175.24	176.60	172.86	175.14	174.49	2,575,300
22 Feb 2023	173.56	176.02	172.93	174.70	174.06	2,468,800
21 Feb 2023	175.12	176.50	173.32	173.48	172.84	2,713,300
17 Feb 2023	176.05	177.61	174.66	177.30	176.65	2,355,300
16 Feb 2023	179.48	179.88	177.68	177.94	177.28	1,899,100
15 Feb 2023	178.92	180.74	178.50	180.67	180.00	1,501,200
14 Feb 2023	180.31	182.15	178.79	181.02	180.35	2,325,900
13 Feb 2023	179.24	181.38	178.28	181.33	180.66	3,102,400
10 Feb 2023	178.57	179.73	176.49	179.25	178.59	2,586,200
09 Feb 2023	179.15	182.08	178.48	179.37	178.71	3,557,900
08 Feb 2023	179.75	180.10	177.88	179.00	178.34	2,926,500
07 Feb 2023	175.05	179.03	174.75	178.70	178.04	3,526,300
06 Feb 2023	176.74	177.75	175.69	176.48	175.83	3,397,800
03 Feb 2023	171.56	180.40	171.21	178.86	178.20	5,305,100
02 Feb 2023	174.16	175.22	171.08	173.13	172.49	6,895,500
01 Feb 2023	173.38	175.12	171.93	173.61	172.97	3,725,200
31 Jan 2023	172.91	175.31	171.90	174.93	174.28	5,170,900
30 Jan 2023	174.79	177.86	172.51	172.66	172.02	10,240,700
27 Jan 2023	166.80	175.54	165.50	172.31	171.67	13,997,300
26 Jan 2023	157.65	158.23	154.29	155.88	155.30	3,640,300
25 Jan 2023	153.49	157.06	153.37	156.77	156.19	2,916,500
24 Jan 2023	152.92	156.67	152.66	155.33	154.76	2,348,500
23 Jan 2023	152.00	155.06	151.55	154.00	153.43	3,608,700
20 Jan 2023	147.96	151.78	147.72	151.60	151.04	3,954,800
19 Jan 2023	146.61	148.00	144.20	146.85	146.31	3,852,300
18 Jan 2023	154.49	154.76	150.32	150.42	149.86	2,762,400
17 Jan 2023	155.54	156.10	153.37	153.75	153.18	3,073,400
13 Jan 2023	153.24	156.25	152.30	155.76	155.19	2,391,300
12 Jan 2023	154.76	155.75	152.40	154.92	154.35	3,322,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...