NYSE - Delayed Quote USD

American Express Company (AXP)

238.96 +5.96 (+2.56%)
At close: April 23 at 4:01 PM EDT
239.01 +0.05 (+0.02%)
Pre-Market: 5:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 234.77 239.42 233.67 238.96 238.96 4,675,200
Apr 22, 2024 232.03 235.37 227.69 233.00 233.00 5,151,300
Apr 19, 2024 218.84 231.60 218.84 231.04 231.04 7,572,300
Apr 18, 2024 218.26 221.45 217.18 217.50 217.50 3,901,500
Apr 17, 2024 219.56 220.28 216.52 217.67 217.67 2,256,800
Apr 16, 2024 217.70 219.38 216.51 218.34 218.34 4,176,700
Apr 15, 2024 221.89 222.73 216.82 218.40 218.40 3,459,000
Apr 12, 2024 217.00 218.28 216.12 218.20 218.20 2,441,200
Apr 11, 2024 217.50 219.17 214.51 218.20 218.20 3,139,000
Apr 10, 2024 217.51 219.50 215.52 217.65 217.65 3,115,000
Apr 9, 2024 222.99 223.93 217.97 219.84 219.84 3,503,400
Apr 8, 2024 223.46 224.85 223.13 224.11 224.11 1,401,200
Apr 5, 2024 220.00 223.12 219.52 222.46 222.46 1,827,400
Apr 4, 2024 0.70 Dividend
Apr 4, 2024 229.14 229.68 219.21 219.59 219.59 3,035,300
Apr 3, 2024 225.81 227.26 225.25 226.63 225.93 2,070,100
Apr 2, 2024 226.37 226.97 224.59 225.53 224.83 1,984,500
Apr 1, 2024 227.44 228.57 226.83 227.61 226.91 1,616,700
Mar 28, 2024 228.46 228.46 226.34 227.69 226.99 2,295,800
Mar 27, 2024 227.20 228.00 225.14 227.75 227.05 2,153,100
Mar 26, 2024 226.62 226.87 224.32 224.46 223.77 2,106,400
Mar 25, 2024 225.34 226.99 225.23 226.03 225.33 2,119,500
Mar 22, 2024 229.05 230.54 225.91 225.96 225.26 2,284,100
Mar 21, 2024 229.11 231.69 228.99 229.12 228.41 3,523,700
Mar 20, 2024 221.49 228.06 221.23 227.91 227.21 2,249,700
Mar 19, 2024 221.05 221.95 219.37 221.69 221.01 1,817,600
Mar 18, 2024 219.90 221.73 218.99 220.97 220.29 1,893,000
Mar 15, 2024 220.98 221.60 217.22 218.46 217.79 5,266,600
Mar 14, 2024 224.28 224.29 219.10 220.47 219.79 2,417,900
Mar 13, 2024 223.14 223.49 221.87 222.81 222.12 2,693,100
Mar 12, 2024 221.24 223.44 219.64 222.65 221.96 2,067,700
Mar 11, 2024 221.92 222.36 218.29 220.19 219.51 2,808,200
Mar 8, 2024 223.04 224.90 222.84 223.37 222.68 2,242,800
Mar 7, 2024 221.01 224.69 220.81 223.42 222.73 2,974,100
Mar 6, 2024 217.62 219.29 217.27 218.45 217.78 2,727,900
Mar 5, 2024 217.44 218.90 216.12 217.20 216.53 2,672,300
Mar 4, 2024 219.07 219.58 217.24 218.91 218.23 2,625,300
Mar 1, 2024 219.31 220.38 218.43 219.66 218.98 2,342,800
Feb 29, 2024 218.99 219.74 217.65 219.42 218.74 5,186,500
Feb 28, 2024 217.18 219.20 216.76 218.03 217.36 2,599,200
Feb 27, 2024 217.43 218.08 216.30 217.98 217.31 2,428,100
Feb 26, 2024 213.42 217.54 213.25 216.96 216.29 2,684,500
Feb 23, 2024 215.00 216.32 214.26 214.56 213.90 2,617,000
Feb 22, 2024 212.48 215.55 212.48 213.99 213.33 3,027,800
Feb 21, 2024 211.60 212.69 209.10 210.89 210.24 2,600,200
Feb 20, 2024 211.00 213.75 210.28 212.49 211.83 3,341,700
Feb 16, 2024 212.53 214.29 211.87 212.56 211.90 2,831,300
Feb 15, 2024 211.47 213.12 210.65 212.53 211.87 2,644,500
Feb 14, 2024 211.15 211.29 208.82 210.90 210.25 2,770,800
Feb 13, 2024 210.22 210.97 207.61 209.67 209.02 3,381,700
Feb 12, 2024 212.25 214.01 211.61 212.26 211.60 4,041,400
Feb 9, 2024 211.55 214.25 210.41 212.47 211.81 4,785,100
Feb 8, 2024 208.25 211.34 207.95 211.21 210.56 4,136,600
Feb 7, 2024 207.08 209.15 205.60 209.08 208.43 3,272,100
Feb 6, 2024 205.44 207.08 204.00 205.65 205.01 3,255,300
Feb 5, 2024 205.49 206.72 203.42 205.94 205.30 3,099,300
Feb 2, 2024 203.39 206.97 203.00 206.41 205.77 3,393,000
Feb 1, 2024 200.36 203.47 199.88 203.22 202.59 3,028,300
Jan 31, 2024 202.40 205.32 200.66 200.74 200.12 3,495,000
Jan 30, 2024 200.50 204.44 200.41 204.15 203.52 4,284,600
Jan 29, 2024 201.91 202.90 199.07 200.86 200.24 4,935,500
Jan 26, 2024 192.54 204.77 192.26 201.43 200.81 13,555,400
Jan 25, 2024 186.44 188.33 186.43 188.07 187.49 3,472,500
Jan 24, 2024 187.09 188.42 185.73 185.82 185.25 3,052,500
Jan 23, 2024 185.68 186.02 184.81 185.47 184.90 2,327,600
Jan 22, 2024 184.26 186.77 184.06 185.01 184.44 3,145,100
Jan 19, 2024 181.00 183.38 179.41 183.17 182.60 3,388,500
Jan 18, 2024 180.10 180.19 177.81 179.79 179.23 3,215,200
Jan 17, 2024 179.45 181.60 179.00 181.00 180.44 2,377,600
Jan 16, 2024 181.01 181.15 178.82 180.97 180.41 4,142,900
Jan 12, 2024 185.83 186.41 181.95 182.04 181.48 3,366,000
Jan 11, 2024 185.01 185.36 182.04 185.03 184.46 3,493,300
Jan 10, 2024 185.03 186.10 183.67 184.97 184.40 2,757,800
Jan 9, 2024 187.83 187.99 186.34 186.77 186.19 2,055,500
Jan 8, 2024 188.22 189.33 186.38 189.21 188.63 3,442,100
Jan 5, 2024 186.82 189.51 186.52 189.06 188.48 2,243,000
Jan 4, 2024 0.60 Dividend
Jan 4, 2024 186.01 188.57 185.76 187.14 186.56 2,777,500
Jan 3, 2024 186.68 187.49 185.59 186.32 185.15 2,720,500
Jan 2, 2024 186.49 188.74 186.07 188.31 187.12 2,236,600
Dec 29, 2023 187.75 188.30 186.53 187.34 186.16 1,913,800
Dec 28, 2023 187.12 188.07 187.00 187.80 186.62 1,486,100
Dec 27, 2023 186.14 187.13 185.62 187.06 185.88 1,825,400
Dec 26, 2023 185.96 186.18 185.13 185.96 184.79 1,230,000
Dec 22, 2023 185.64 186.37 184.63 185.57 184.40 2,781,600
Dec 21, 2023 181.83 185.21 181.83 184.79 183.63 3,496,800
Dec 20, 2023 185.35 185.65 180.54 180.65 179.51 4,020,700
Dec 19, 2023 183.21 185.77 183.19 185.75 184.58 3,978,300
Dec 18, 2023 181.38 182.84 181.03 182.76 181.61 2,814,400
Dec 15, 2023 177.54 181.18 177.50 180.51 179.37 7,139,200
Dec 14, 2023 175.74 179.90 175.60 178.86 177.73 4,548,100
Dec 13, 2023 171.21 174.66 170.15 174.56 173.46 3,207,700
Dec 12, 2023 168.39 171.08 167.77 171.04 169.96 2,946,200
Dec 11, 2023 168.40 169.51 167.86 168.39 167.33 2,811,400
Dec 8, 2023 168.34 169.13 167.57 168.43 167.37 2,680,100
Dec 7, 2023 168.46 169.22 167.74 168.62 167.56 2,797,100
Dec 6, 2023 171.73 172.38 167.18 167.51 166.45 3,890,700
Dec 5, 2023 172.10 172.71 165.93 170.68 169.60 6,452,500
Dec 4, 2023 172.86 175.31 172.66 173.25 172.16 3,631,000
Dec 1, 2023 170.67 174.34 170.31 173.76 172.67 3,412,000
Nov 30, 2023 168.00 171.17 167.53 170.77 169.69 4,253,100
Nov 29, 2023 166.40 168.72 166.40 167.43 166.38 2,720,200
Nov 28, 2023 163.92 165.98 163.61 165.66 164.62 2,117,800
Nov 27, 2023 163.76 164.52 163.32 164.04 163.01 2,146,400
Nov 24, 2023 164.56 165.22 163.97 164.42 163.38 950,700
Nov 22, 2023 163.28 164.68 162.85 163.79 162.76 2,527,500
Nov 21, 2023 163.65 164.12 161.73 162.29 161.27 2,759,700
Nov 20, 2023 162.91 164.65 162.76 163.85 162.82 3,242,900
Nov 17, 2023 159.91 162.58 159.91 162.56 161.54 2,975,800
Nov 16, 2023 159.65 160.10 157.97 159.05 158.05 3,749,100
Nov 15, 2023 157.53 159.44 157.00 159.43 158.43 3,272,600
Nov 14, 2023 156.60 157.92 156.03 156.91 155.92 2,968,600
Nov 13, 2023 154.08 155.26 153.50 154.34 153.37 1,753,600
Nov 10, 2023 153.04 154.48 152.10 154.38 153.41 2,088,100
Nov 9, 2023 153.68 154.16 152.05 152.37 151.41 2,052,900
Nov 8, 2023 152.97 153.80 152.43 153.01 152.05 1,804,500
Nov 7, 2023 152.97 153.79 152.35 152.98 152.02 1,583,300
Nov 6, 2023 152.60 153.07 151.51 152.99 152.03 2,490,000
Nov 3, 2023 152.58 153.88 152.40 152.76 151.80 2,666,000
Nov 2, 2023 148.33 150.91 148.33 150.85 149.90 3,108,400
Nov 1, 2023 146.49 146.82 145.14 146.45 145.53 2,332,600
Oct 31, 2023 143.33 146.68 143.07 146.03 145.11 3,737,200
Oct 30, 2023 142.72 143.86 141.73 143.27 142.37 3,303,300
Oct 27, 2023 143.85 143.96 141.03 141.31 140.42 3,442,500
Oct 26, 2023 143.37 144.91 142.99 143.34 142.44 3,378,000
Oct 25, 2023 144.09 144.84 143.23 143.52 142.62 2,841,400
Oct 24, 2023 145.85 146.51 143.54 144.42 143.51 3,521,100
Oct 23, 2023 141.50 145.85 140.91 144.59 143.68 5,313,500
Oct 20, 2023 144.70 147.94 141.44 141.57 140.68 8,261,000
Oct 19, 2023 150.41 156.05 149.01 149.62 148.68 4,642,200
Oct 18, 2023 153.12 153.59 151.13 151.53 150.58 2,632,200
Oct 17, 2023 151.56 154.73 151.50 154.39 153.42 3,919,400
Oct 16, 2023 152.37 153.41 151.21 152.79 151.83 2,586,300
Oct 13, 2023 152.92 154.14 150.43 151.10 150.15 2,951,500
Oct 12, 2023 152.50 152.72 150.11 151.28 150.33 2,377,200
Oct 11, 2023 151.43 152.81 149.76 151.51 150.56 1,727,000
Oct 10, 2023 149.50 151.73 149.00 150.93 149.98 2,909,100
Oct 9, 2023 147.60 149.45 147.42 148.82 147.88 2,279,400
Oct 6, 2023 146.71 150.35 146.14 149.32 148.38 3,204,600
Oct 5, 2023 0.60 Dividend
Oct 5, 2023 145.58 147.54 144.77 147.09 146.16 2,706,200
Oct 4, 2023 145.90 146.92 144.40 146.63 145.11 3,476,700
Oct 3, 2023 148.50 149.18 144.31 145.05 143.55 4,184,100
Oct 2, 2023 148.42 149.90 148.07 149.48 147.93 2,657,600
Sep 29, 2023 151.45 151.69 148.67 149.19 147.64 3,579,400
Sep 28, 2023 149.77 150.88 149.02 150.23 148.67 3,489,800
Sep 27, 2023 151.50 151.50 148.97 149.90 148.35 3,705,400
Sep 26, 2023 151.75 152.96 150.16 151.12 149.55 2,332,100
Sep 25, 2023 152.21 153.31 151.75 153.23 151.64 2,434,400
Sep 22, 2023 155.00 155.04 152.92 153.08 151.49 2,380,600
Sep 21, 2023 155.83 156.87 154.44 154.71 153.11 2,712,100
Sep 20, 2023 160.00 160.20 156.88 157.23 155.60 1,969,700
Sep 19, 2023 159.05 159.87 158.45 159.35 157.70 2,230,700
Sep 18, 2023 163.79 163.95 159.35 159.63 157.98 2,413,400
Sep 15, 2023 162.03 164.33 161.82 163.75 162.05 7,269,500
Sep 14, 2023 160.57 161.96 160.00 161.78 160.10 3,209,900
Sep 13, 2023 159.34 160.70 158.62 159.14 157.49 2,976,700
Sep 12, 2023 157.65 159.72 157.45 158.50 156.86 2,659,000
Sep 11, 2023 158.37 159.16 157.40 157.83 156.19 2,611,100
Sep 8, 2023 157.02 157.79 156.71 157.43 155.80 1,931,300
Sep 7, 2023 157.26 157.63 156.07 156.78 155.15 2,617,400
Sep 6, 2023 159.07 159.84 156.86 158.00 156.36 2,949,200
Sep 5, 2023 160.11 161.86 159.35 160.00 158.34 4,151,000
Sep 1, 2023 159.07 160.16 158.71 159.62 157.97 2,195,500
Aug 31, 2023 160.66 160.94 157.74 157.99 156.35 3,653,900
Aug 30, 2023 160.27 161.86 160.12 160.17 158.51 3,039,900
Aug 29, 2023 158.89 160.79 158.30 160.24 158.58 2,175,800
Aug 28, 2023 158.98 160.91 158.76 159.19 157.54 2,509,900
Aug 25, 2023 158.44 159.64 157.33 158.32 156.68 2,969,200
Aug 24, 2023 159.01 161.42 157.74 157.79 156.15 2,468,600
Aug 23, 2023 159.33 160.08 158.70 159.44 157.79 2,042,500
Aug 22, 2023 160.76 161.26 158.61 159.08 157.43 2,256,100
Aug 21, 2023 160.88 161.65 160.08 160.88 159.21 2,070,500
Aug 18, 2023 159.23 160.80 158.94 160.23 158.57 2,139,500
Aug 17, 2023 161.91 162.61 160.38 160.58 158.92 2,473,000
Aug 16, 2023 161.27 162.96 160.64 160.76 159.09 1,994,900
Aug 15, 2023 164.39 164.81 161.70 161.91 160.23 2,447,600
Aug 14, 2023 164.33 166.48 163.77 166.08 164.36 1,827,300
Aug 11, 2023 162.67 165.78 162.60 165.27 163.56 2,102,500
Aug 10, 2023 164.71 166.50 162.72 163.54 161.84 2,556,000
Aug 9, 2023 165.94 166.29 163.50 163.82 162.12 2,445,200
Aug 8, 2023 164.90 165.99 163.59 165.87 164.15 2,102,900
Aug 7, 2023 166.85 167.33 166.14 166.96 165.23 2,027,200
Aug 4, 2023 166.53 168.10 165.06 165.41 163.70 2,256,000
Aug 3, 2023 165.84 166.66 165.03 166.41 164.69 1,708,700
Aug 2, 2023 167.28 167.75 166.05 166.75 165.02 2,236,200
Aug 1, 2023 167.95 169.81 167.26 169.65 167.89 2,340,100
Jul 31, 2023 166.51 168.99 166.51 168.88 167.13 3,345,900
Jul 28, 2023 165.29 166.58 164.64 165.43 163.72 2,925,900
Jul 27, 2023 168.53 168.54 163.17 163.60 161.90 3,944,200
Jul 26, 2023 166.17 168.43 166.06 167.75 166.01 2,352,000
Jul 25, 2023 167.35 168.95 166.42 166.50 164.77 3,286,700
Jul 24, 2023 167.59 169.00 166.93 167.79 166.05 4,979,900
Jul 21, 2023 172.17 173.34 167.42 170.22 168.46 9,098,400
Jul 20, 2023 175.56 177.22 174.05 177.11 175.27 3,940,700
Jul 19, 2023 178.25 178.79 176.31 177.12 175.28 2,749,100
Jul 18, 2023 175.19 178.44 174.43 178.04 176.19 2,687,000
Jul 17, 2023 172.94 176.26 172.84 175.39 173.57 2,144,100
Jul 14, 2023 175.36 175.66 172.52 173.39 171.59 1,829,500
Jul 13, 2023 175.42 176.10 173.90 174.24 172.43 2,080,400
Jul 12, 2023 177.00 177.91 174.31 174.33 172.52 2,305,800
Jul 11, 2023 172.50 175.58 172.32 174.64 172.83 2,282,400
Jul 10, 2023 169.86 171.83 169.45 171.71 169.93 1,865,600
Jul 7, 2023 169.13 171.57 168.67 169.80 168.04 2,145,300
Jul 6, 2023 0.60 Dividend
Jul 6, 2023 171.74 172.31 168.23 170.94 169.17 3,157,300
Jul 5, 2023 174.38 176.57 174.04 175.57 173.16 2,487,800
Jul 3, 2023 174.30 176.33 173.70 175.44 173.03 1,700,200
Jun 30, 2023 174.24 175.09 173.33 174.20 171.81 3,370,600
Jun 29, 2023 170.58 172.31 170.32 172.08 169.71 2,899,200
Jun 28, 2023 167.26 169.87 167.20 169.78 167.45 2,289,000
Jun 27, 2023 166.35 168.38 166.18 168.19 165.88 2,433,900
Jun 26, 2023 168.53 170.50 167.06 167.11 164.81 2,507,100
Jun 23, 2023 166.00 168.60 165.74 168.07 165.76 4,214,400
Jun 22, 2023 167.28 168.50 165.23 168.26 165.95 2,755,900
Jun 21, 2023 169.10 169.10 166.95 167.92 165.61 2,813,600
Jun 20, 2023 171.00 171.22 168.33 169.41 167.08 2,865,700
Jun 16, 2023 174.20 174.58 171.55 172.21 169.84 4,616,300
Jun 15, 2023 171.41 174.53 169.57 173.81 171.42 2,797,600
Jun 14, 2023 176.02 177.04 173.39 174.47 172.07 2,326,100
Jun 13, 2023 174.41 176.12 174.21 175.14 172.73 2,480,400
Jun 12, 2023 172.01 173.93 171.93 173.64 171.25 2,609,600
Jun 9, 2023 171.94 172.22 170.94 171.72 169.36 2,200,900
Jun 8, 2023 170.65 171.53 169.56 171.14 168.79 2,354,400
Jun 7, 2023 173.65 173.65 170.70 171.55 169.19 2,789,000
Jun 6, 2023 167.85 172.65 167.50 171.82 169.46 3,631,500
Jun 5, 2023 168.24 168.24 165.83 167.43 165.13 2,870,900
Jun 2, 2023 164.99 169.85 164.49 168.56 166.24 4,819,800
Jun 1, 2023 159.06 163.99 158.23 162.72 160.48 4,087,200
May 31, 2023 157.67 159.60 156.26 158.56 156.38 5,588,500
May 30, 2023 157.15 158.95 156.66 158.01 155.84 3,268,200
May 26, 2023 152.81 158.25 152.53 157.24 155.08 4,015,400
May 25, 2023 149.60 151.50 149.37 151.08 149.00 3,234,300
May 24, 2023 151.50 151.70 150.12 150.72 148.65 2,308,400
May 23, 2023 154.47 155.76 152.50 152.56 150.46 2,928,400
May 22, 2023 153.67 155.90 153.28 155.51 153.37 2,483,800
May 19, 2023 154.57 154.92 152.14 152.95 150.85 2,258,200
May 18, 2023 152.25 154.12 151.06 153.48 151.37 2,629,800
May 17, 2023 149.82 152.89 149.30 152.09 150.00 2,446,500
May 16, 2023 150.19 152.41 148.37 148.41 146.37 1,960,200
May 15, 2023 148.18 150.21 147.93 150.00 147.94 2,271,900
May 12, 2023 149.32 149.32 147.09 147.93 145.90 2,319,000
May 11, 2023 147.97 148.50 146.28 147.99 145.96 2,900,300
May 10, 2023 153.61 154.67 147.95 148.68 146.64 4,602,600
May 9, 2023 152.00 153.73 151.88 153.38 151.27 2,322,700
May 8, 2023 153.41 154.58 152.95 153.04 150.94 2,271,600
May 5, 2023 151.29 153.32 151.12 152.65 150.55 2,221,900
May 4, 2023 151.03 151.25 147.40 148.81 146.76 3,997,900
May 3, 2023 153.26 154.98 151.84 152.21 150.12 2,655,300
May 2, 2023 158.35 158.35 151.91 153.25 151.14 4,925,600
May 1, 2023 161.85 161.85 158.68 159.32 157.13 1,803,600
Apr 28, 2023 157.30 161.38 156.88 161.34 159.12 2,379,800
Apr 27, 2023 156.54 158.70 155.91 158.45 156.27 2,143,500
Apr 26, 2023 155.77 157.26 155.08 155.72 153.58 2,789,100
Apr 25, 2023 158.91 159.25 155.97 156.12 153.97 3,421,300
Apr 24, 2023 164.23 164.30 160.40 160.59 158.38 2,473,500

Related Tickers