NYSE - Nasdaq Real Time Price USD

American Express Company (AXP)

Compare
302.60 +0.49 (+0.16%)
At close: 3:59:59 PM EST
302.60 0.00 (0.00%)
After hours: 4:08:17 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 302.00 303.53 300.71 302.60 302.60 1,106,111
Dec 3, 2024 303.84 304.99 301.14 302.11 302.11 2,128,700
Dec 2, 2024 306.21 306.85 299.91 302.26 302.26 2,166,900
Nov 29, 2024 307.25 307.79 304.67 304.68 304.68 1,326,600
Nov 27, 2024 307.00 307.82 302.79 304.25 304.25 1,697,000
Nov 26, 2024 305.61 306.97 302.00 305.57 305.57 2,130,500
Nov 25, 2024 303.05 305.80 302.50 305.21 305.21 3,478,400
Nov 22, 2024 293.40 301.92 292.51 301.30 301.30 3,788,900
Nov 21, 2024 289.82 294.07 287.53 293.00 293.00 2,410,300
Nov 20, 2024 286.15 288.33 285.09 287.71 287.71 2,387,400
Nov 19, 2024 281.89 286.62 281.31 285.55 285.55 2,512,900
Nov 18, 2024 286.94 287.52 283.61 285.54 285.54 2,074,400
Nov 15, 2024 288.00 290.55 285.49 286.87 286.87 2,614,400
Nov 14, 2024 288.34 290.56 287.36 288.30 288.30 2,979,400
Nov 13, 2024 287.92 290.61 287.44 287.64 287.64 2,118,100
Nov 12, 2024 292.00 293.55 287.58 288.51 288.51 2,251,400
Nov 11, 2024 290.49 294.18 290.43 292.97 292.97 2,299,500
Nov 8, 2024 286.68 290.10 285.95 287.60 287.60 1,814,400
Nov 7, 2024 292.32 293.04 284.65 286.82 286.82 3,876,900
Nov 6, 2024 288.00 296.83 286.81 295.16 295.16 5,380,500
Nov 5, 2024 271.72 276.18 271.19 275.94 275.94 1,859,600
Nov 4, 2024 272.33 272.82 269.71 270.19 270.19 1,944,000
Nov 1, 2024 272.30 274.75 270.95 272.69 272.69 2,508,300
Oct 31, 2024 273.70 274.08 268.64 270.08 270.08 2,315,400
Oct 30, 2024 271.00 275.07 270.27 274.08 274.08 2,152,900
Oct 29, 2024 270.30 271.80 269.58 270.43 270.43 1,749,000
Oct 28, 2024 269.24 271.97 267.68 271.47 271.47 2,336,900
Oct 25, 2024 271.65 273.17 266.35 267.35 267.35 2,993,300
Oct 24, 2024 270.23 271.23 268.71 269.98 269.98 3,490,600
Oct 23, 2024 272.00 273.35 268.96 271.23 271.23 2,051,100
Oct 22, 2024 270.62 272.83 268.58 272.40 272.40 2,595,400
Oct 21, 2024 275.00 276.36 269.53 270.74 270.74 4,092,700
Oct 18, 2024 276.80 279.20 269.05 276.79 276.79 7,884,400
Oct 17, 2024 284.00 286.36 282.48 285.78 285.78 3,571,900
Oct 16, 2024 278.88 281.87 277.69 281.68 281.68 2,243,600
Oct 15, 2024 280.57 281.42 276.90 277.31 277.31 2,264,600
Oct 14, 2024 276.16 277.70 275.11 276.52 276.52 1,399,000
Oct 11, 2024 271.38 277.11 271.00 276.16 276.16 1,723,200
Oct 10, 2024 270.93 272.90 269.88 270.47 270.47 2,052,800
Oct 9, 2024 268.81 271.59 268.42 271.42 271.42 2,087,000
Oct 8, 2024 271.25 272.50 266.16 269.11 269.11 3,332,800
Oct 7, 2024 274.35 276.31 271.55 273.79 273.79 3,287,500
Oct 4, 2024 0.70 Dividend
Oct 4, 2024 272.25 276.79 270.00 275.97 275.97 2,239,600
Oct 3, 2024 269.64 271.10 267.64 268.59 267.89 1,614,500
Oct 2, 2024 268.60 271.39 266.25 270.92 270.21 2,009,500
Oct 1, 2024 271.28 271.83 266.52 268.60 267.90 2,429,500
Sep 30, 2024 270.10 271.48 267.29 271.20 270.49 2,113,100
Sep 27, 2024 268.00 272.68 267.42 271.06 270.35 2,231,900
Sep 26, 2024 268.29 268.99 266.34 268.15 267.45 1,430,600
Sep 25, 2024 267.09 268.72 265.55 266.17 265.48 2,116,300
Sep 24, 2024 267.77 268.50 263.03 266.21 265.52 2,340,300
Sep 23, 2024 271.36 272.41 267.05 267.30 266.60 2,534,900
Sep 20, 2024 268.40 271.49 266.95 268.99 268.29 5,847,200
Sep 19, 2024 267.83 270.10 266.35 268.75 268.05 2,973,300
Sep 18, 2024 264.40 266.35 261.00 262.18 261.50 2,577,400
Sep 17, 2024 261.52 267.22 261.35 265.40 264.71 2,765,700
Sep 16, 2024 261.31 262.85 259.15 261.09 260.41 2,170,200
Sep 13, 2024 256.23 260.21 255.75 259.00 258.32 2,199,200
Sep 12, 2024 254.16 257.00 252.59 255.15 254.49 2,279,600
Sep 11, 2024 244.40 254.63 243.50 254.18 253.52 3,149,900
Sep 10, 2024 251.72 252.50 240.59 245.42 244.78 3,630,900
Sep 9, 2024 248.25 253.15 247.53 250.92 250.27 3,080,800
Sep 6, 2024 251.29 253.57 243.32 244.06 243.42 3,653,000
Sep 5, 2024 252.71 253.17 248.37 251.84 251.18 2,711,200
Sep 4, 2024 254.99 256.58 250.66 251.74 251.08 3,062,600
Sep 3, 2024 255.77 257.48 252.79 254.31 253.65 2,970,300
Aug 30, 2024 260.49 261.75 256.10 258.65 257.98 3,442,100
Aug 29, 2024 258.00 261.57 256.83 259.84 259.16 2,423,500
Aug 28, 2024 254.21 258.63 253.75 257.09 256.42 2,557,100
Aug 27, 2024 253.70 256.68 253.70 255.03 254.37 2,518,100
Aug 26, 2024 252.42 256.16 251.95 253.88 253.22 1,931,000
Aug 23, 2024 248.00 252.17 248.00 251.30 250.65 1,868,200
Aug 22, 2024 246.77 248.92 245.76 247.76 247.11 1,981,300
Aug 21, 2024 249.64 249.82 243.35 246.30 245.66 3,502,500
Aug 20, 2024 254.22 254.62 252.26 253.08 252.42 1,659,700
Aug 19, 2024 252.00 254.11 251.84 254.05 253.39 1,653,400
Aug 16, 2024 249.39 251.75 249.13 251.71 251.05 2,149,700
Aug 15, 2024 247.77 250.36 245.35 249.50 248.85 2,656,800
Aug 14, 2024 239.81 244.09 239.51 243.76 243.12 2,132,500
Aug 13, 2024 238.71 239.27 236.47 238.99 238.37 1,913,200
Aug 12, 2024 238.20 238.99 235.40 237.05 236.43 1,747,000
Aug 9, 2024 233.52 238.34 233.09 237.85 237.23 1,956,400
Aug 8, 2024 231.05 234.50 231.01 233.54 232.93 2,239,200
Aug 7, 2024 234.02 236.17 228.51 228.80 228.20 2,665,300
Aug 6, 2024 226.96 233.18 226.50 231.12 230.52 3,148,200
Aug 5, 2024 226.64 230.78 222.03 225.92 225.33 4,890,700
Aug 2, 2024 244.51 244.65 230.05 232.28 231.67 6,902,600
Aug 1, 2024 253.85 255.00 246.41 248.68 248.03 3,929,700
Jul 31, 2024 253.11 256.24 252.43 253.04 252.38 2,180,700
Jul 30, 2024 249.46 253.68 249.23 252.48 251.82 2,498,800
Jul 29, 2024 246.63 247.96 244.31 247.89 247.24 2,059,300
Jul 26, 2024 241.93 246.39 241.88 245.89 245.25 2,174,400
Jul 25, 2024 240.00 244.96 239.39 240.18 239.55 3,828,800
Jul 24, 2024 245.00 245.62 240.67 240.99 240.36 2,838,100
Jul 23, 2024 246.96 248.99 245.04 246.90 246.26 2,564,000
Jul 22, 2024 243.01 245.61 239.90 244.75 244.11 2,590,000
Jul 19, 2024 241.80 243.38 237.65 242.38 241.75 5,750,400
Jul 18, 2024 250.80 253.73 247.76 249.20 248.55 4,053,300
Jul 17, 2024 248.81 250.84 247.38 249.96 249.31 2,471,900
Jul 16, 2024 244.14 249.76 243.80 249.63 248.98 3,074,600
Jul 15, 2024 240.45 244.66 240.45 244.00 243.36 3,054,400
Jul 12, 2024 238.97 240.26 237.23 238.63 238.01 2,612,200
Jul 11, 2024 238.87 239.95 236.96 238.75 238.13 1,868,700
Jul 10, 2024 236.57 239.45 235.62 238.93 238.31 2,203,000
Jul 9, 2024 234.97 239.20 234.12 237.75 237.13 1,943,400
Jul 8, 2024 236.23 239.50 233.76 234.51 233.90 2,638,600
Jul 5, 2024 0.70 Dividend
Jul 5, 2024 235.71 236.70 233.56 235.63 235.02 2,488,300
Jul 3, 2024 236.50 237.58 235.19 235.71 234.40 1,365,900
Jul 2, 2024 233.55 236.19 232.97 235.97 234.66 1,871,700
Jul 1, 2024 232.33 234.80 231.55 233.81 232.51 2,792,700
Jun 28, 2024 229.25 233.60 228.74 231.55 230.26 3,901,100
Jun 27, 2024 229.79 230.33 227.37 228.40 227.13 2,264,200
Jun 26, 2024 230.04 232.49 229.14 230.68 229.40 3,151,900
Jun 25, 2024 230.86 231.30 228.54 230.59 229.31 3,479,900
Jun 24, 2024 231.68 233.90 230.21 231.47 230.18 2,152,600
Jun 21, 2024 231.11 231.11 227.50 230.38 229.10 5,064,300
Jun 20, 2024 228.56 231.68 226.44 230.21 228.93 2,968,100
Jun 18, 2024 227.58 229.31 226.77 229.31 228.03 2,176,500
Jun 17, 2024 224.20 228.47 224.02 228.27 227.00 2,426,700
Jun 14, 2024 221.38 225.64 221.34 224.82 223.57 2,373,800
Jun 13, 2024 223.41 223.75 220.74 222.19 220.95 3,011,300
Jun 12, 2024 227.43 228.40 222.83 224.04 222.79 3,091,100
Jun 11, 2024 231.64 231.64 224.21 224.53 223.28 3,168,100
Jun 10, 2024 231.95 233.92 230.60 232.44 231.15 2,933,500
Jun 7, 2024 232.41 234.12 231.71 232.67 231.37 2,212,500
Jun 6, 2024 234.79 236.40 232.70 233.35 232.05 2,709,600
Jun 5, 2024 236.25 237.70 233.70 234.69 233.38 2,925,100
Jun 4, 2024 236.39 240.00 235.73 237.25 235.93 2,512,100
Jun 3, 2024 240.18 241.36 233.53 236.88 235.56 2,677,200
May 31, 2024 238.00 240.19 235.91 240.00 238.66 5,102,500
May 30, 2024 236.37 237.32 234.98 237.22 235.90 2,386,300
May 29, 2024 235.45 237.66 234.67 235.94 234.63 2,711,300
May 28, 2024 237.75 238.47 235.88 237.25 235.93 2,315,400
May 24, 2024 236.86 240.07 236.69 238.18 236.85 1,624,200
May 23, 2024 240.83 240.83 235.12 235.46 234.15 3,272,600
May 22, 2024 242.91 243.47 239.53 240.09 238.75 2,292,700
May 21, 2024 242.34 243.58 241.34 243.08 241.73 1,825,800
May 20, 2024 243.11 244.41 242.10 242.30 240.95 1,983,200
May 17, 2024 242.80 243.19 241.90 242.82 241.47 1,848,700
May 16, 2024 241.72 243.35 240.85 241.32 239.98 2,605,900
May 15, 2024 241.63 242.87 240.25 241.70 240.35 2,013,400
May 14, 2024 238.15 242.09 238.10 241.53 240.19 2,387,300
May 13, 2024 242.95 243.54 238.10 238.65 237.32 2,768,800
May 10, 2024 240.50 243.54 240.31 242.30 240.95 2,590,800
May 9, 2024 235.96 239.38 235.56 239.14 237.81 3,166,300
May 8, 2024 234.40 236.85 233.52 236.24 234.92 2,501,900
May 7, 2024 235.50 236.00 233.41 234.66 233.35 2,084,300
May 6, 2024 232.30 234.57 231.32 234.33 233.03 2,259,600
May 3, 2024 233.26 233.35 229.13 230.77 229.49 3,203,100
May 2, 2024 233.58 233.95 230.91 232.50 231.21 2,734,900
May 1, 2024 233.22 235.14 231.23 231.46 230.17 4,176,000
Apr 30, 2024 237.88 239.61 233.77 234.03 232.73 3,564,300
Apr 29, 2024 236.59 239.12 235.64 238.92 237.59 3,696,300
Apr 26, 2024 236.00 236.92 234.42 235.64 234.33 2,993,300
Apr 25, 2024 238.13 238.45 235.41 237.10 235.78 3,329,000
Apr 24, 2024 238.27 240.55 237.97 239.12 237.79 4,429,200
Apr 23, 2024 234.77 239.42 233.67 238.96 237.63 4,684,500
Apr 22, 2024 232.03 235.37 227.69 233.00 231.70 5,151,300
Apr 19, 2024 218.84 231.60 218.84 231.04 229.75 7,572,300
Apr 18, 2024 218.26 221.45 217.18 217.50 216.29 3,901,500
Apr 17, 2024 219.56 220.28 216.52 217.67 216.46 2,256,800
Apr 16, 2024 217.70 219.38 216.51 218.34 217.12 4,176,700
Apr 15, 2024 221.89 222.73 216.82 218.40 217.18 3,459,000
Apr 12, 2024 217.00 218.28 216.12 218.20 216.99 2,441,200
Apr 11, 2024 217.50 219.17 214.51 218.20 216.99 3,139,000
Apr 10, 2024 217.51 219.50 215.52 217.65 216.44 3,115,000
Apr 9, 2024 222.99 223.93 217.97 219.84 218.62 3,503,400
Apr 8, 2024 223.46 224.85 223.13 224.11 222.86 1,401,200
Apr 5, 2024 220.00 223.12 219.52 222.46 221.22 1,827,400
Apr 4, 2024 0.70 Dividend
Apr 4, 2024 229.14 229.68 219.21 219.59 218.37 3,035,300
Apr 3, 2024 225.81 227.26 225.25 226.63 224.67 2,070,100
Apr 2, 2024 226.37 226.97 224.59 225.53 223.58 1,984,500
Apr 1, 2024 227.44 228.57 226.83 227.61 225.64 1,616,700
Mar 28, 2024 228.46 228.46 226.34 227.69 225.72 2,295,800
Mar 27, 2024 227.20 228.00 225.14 227.75 225.78 2,153,100
Mar 26, 2024 226.62 226.87 224.32 224.46 222.52 2,106,400
Mar 25, 2024 225.34 226.99 225.23 226.03 224.08 2,119,500
Mar 22, 2024 229.05 230.54 225.91 225.96 224.01 2,284,100
Mar 21, 2024 229.11 231.69 228.99 229.12 227.14 3,523,700
Mar 20, 2024 221.49 228.06 221.23 227.91 225.94 2,249,700
Mar 19, 2024 221.05 221.95 219.37 221.69 219.77 1,817,600
Mar 18, 2024 219.90 221.73 218.99 220.97 219.06 1,893,000
Mar 15, 2024 220.98 221.60 217.22 218.46 216.57 5,266,600
Mar 14, 2024 224.28 224.29 219.10 220.47 218.57 2,417,900
Mar 13, 2024 223.14 223.49 221.87 222.81 220.88 2,693,100
Mar 12, 2024 221.24 223.44 219.64 222.65 220.73 2,067,700
Mar 11, 2024 221.92 222.36 218.29 220.19 218.29 2,808,200
Mar 8, 2024 223.04 224.90 222.84 223.37 221.44 2,242,800
Mar 7, 2024 221.01 224.69 220.81 223.42 221.49 2,974,100
Mar 6, 2024 217.62 219.29 217.27 218.45 216.56 2,727,900
Mar 5, 2024 217.44 218.90 216.12 217.20 215.32 2,672,300
Mar 4, 2024 219.07 219.58 217.24 218.91 217.02 2,625,300
Mar 1, 2024 219.31 220.38 218.43 219.66 217.76 2,342,800
Feb 29, 2024 218.99 219.74 217.65 219.42 217.52 5,186,500
Feb 28, 2024 217.18 219.20 216.76 218.03 216.15 2,599,200
Feb 27, 2024 217.43 218.08 216.30 217.98 216.10 2,428,100
Feb 26, 2024 213.42 217.54 213.25 216.96 215.09 2,684,500
Feb 23, 2024 215.00 216.32 214.26 214.56 212.71 2,617,000
Feb 22, 2024 212.48 215.55 212.48 213.99 212.14 3,027,800
Feb 21, 2024 211.60 212.69 209.10 210.89 209.07 2,600,200
Feb 20, 2024 211.00 213.75 210.28 212.49 210.65 3,341,700
Feb 16, 2024 212.53 214.29 211.87 212.56 210.72 2,831,300
Feb 15, 2024 211.47 213.12 210.65 212.53 210.69 2,644,500
Feb 14, 2024 211.15 211.29 208.82 210.90 209.08 2,770,800
Feb 13, 2024 210.22 210.97 207.61 209.67 207.86 3,381,700
Feb 12, 2024 212.25 214.01 211.61 212.26 210.43 4,041,400
Feb 9, 2024 211.55 214.25 210.41 212.47 210.63 4,785,100
Feb 8, 2024 208.25 211.34 207.95 211.21 209.39 4,136,600
Feb 7, 2024 207.08 209.15 205.60 209.08 207.27 3,272,100
Feb 6, 2024 205.44 207.08 204.00 205.65 203.87 3,255,300
Feb 5, 2024 205.49 206.72 203.42 205.94 204.16 3,099,300
Feb 2, 2024 203.39 206.97 203.00 206.41 204.63 3,393,000
Feb 1, 2024 200.36 203.47 199.88 203.22 201.46 3,028,300
Jan 31, 2024 202.40 205.32 200.66 200.74 199.01 3,495,000
Jan 30, 2024 200.50 204.44 200.41 204.15 202.39 4,284,600
Jan 29, 2024 201.91 202.90 199.07 200.86 199.12 4,935,500
Jan 26, 2024 192.54 204.77 192.26 201.43 199.69 13,555,400
Jan 25, 2024 186.44 188.33 186.43 188.07 186.45 3,472,500
Jan 24, 2024 187.09 188.42 185.73 185.82 184.21 3,052,500
Jan 23, 2024 185.68 186.02 184.81 185.47 183.87 2,327,600
Jan 22, 2024 184.26 186.77 184.06 185.01 183.41 3,145,100
Jan 19, 2024 181.00 183.38 179.41 183.17 181.59 3,388,500
Jan 18, 2024 180.10 180.19 177.81 179.79 178.24 3,215,200
Jan 17, 2024 179.45 181.60 179.00 181.00 179.44 2,377,600
Jan 16, 2024 181.01 181.15 178.82 180.97 179.41 4,142,900
Jan 12, 2024 185.83 186.41 181.95 182.04 180.47 3,366,000
Jan 11, 2024 185.01 185.36 182.04 185.03 183.43 3,493,300
Jan 10, 2024 185.03 186.10 183.67 184.97 183.37 2,757,800
Jan 9, 2024 187.83 187.99 186.34 186.77 185.16 2,055,500
Jan 8, 2024 188.22 189.33 186.38 189.21 187.58 3,442,100
Jan 5, 2024 186.82 189.51 186.52 189.06 187.43 2,243,000
Jan 4, 2024 0.60 Dividend
Jan 4, 2024 186.01 188.57 185.76 187.14 185.52 2,777,500
Jan 3, 2024 186.68 187.49 185.59 186.32 184.12 2,720,500
Jan 2, 2024 186.49 188.74 186.07 188.31 186.08 2,236,600
Dec 29, 2023 187.75 188.30 186.53 187.34 185.12 1,913,800
Dec 28, 2023 187.12 188.07 187.00 187.80 185.58 1,486,100
Dec 27, 2023 186.14 187.13 185.62 187.06 184.85 1,825,400
Dec 26, 2023 185.96 186.18 185.13 185.96 183.76 1,230,000
Dec 22, 2023 185.64 186.37 184.63 185.57 183.37 2,781,600
Dec 21, 2023 181.83 185.21 181.83 184.79 182.60 3,496,800
Dec 20, 2023 185.35 185.65 180.54 180.65 178.51 4,020,700
Dec 19, 2023 183.21 185.77 183.19 185.75 183.55 3,978,300
Dec 18, 2023 181.38 182.84 181.03 182.76 180.60 2,814,400
Dec 15, 2023 177.54 181.18 177.50 180.51 178.37 7,139,200
Dec 14, 2023 175.74 179.90 175.60 178.86 176.74 4,548,100
Dec 13, 2023 171.21 174.66 170.15 174.56 172.49 3,207,700
Dec 12, 2023 168.39 171.08 167.77 171.04 169.02 2,946,200
Dec 11, 2023 168.40 169.51 167.86 168.39 166.40 2,811,400
Dec 8, 2023 168.34 169.13 167.57 168.43 166.44 2,680,100
Dec 7, 2023 168.46 169.22 167.74 168.62 166.62 2,797,100
Dec 6, 2023 171.73 172.38 167.18 167.51 165.53 3,890,700
Dec 5, 2023 172.10 172.71 165.93 170.68 168.66 6,452,500

Related Tickers

MA Mastercard Incorporated
521.01
-0.98%
 
V Visa Inc.
309.85
-1.01%
 
COF Capital One Financial Corporation
185.43
-0.87%
 
PYPL PayPal Holdings, Inc.
89.33
+4.92%
 
ALLY Ally Financial Inc.
38.83
-0.72%
 
DFS Discover Financial Services
176.45
-1.11%
 
SOFI SoFi Technologies, Inc.
16.32
+2.77%
 
UPST Upstart Holdings, Inc.
74.63
+2.54%
 
SEZL Sezzle Inc.
368.55
-4.03%
 
SYF Synchrony Financial
66.80
-0.51%