AXP
American Express Company (AXP)
304.2500
$
-0.3000 (%-0.10)
AXP: American Express Company Historical Data
Historical price data, yearly archive and performance analysis for American Express Company.
Historical Chart
Loading chart...
Average
OPEN 313.6397
CLOSE 313.7762
Low
LOW 220.43
High
HIGH 387.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 300 | 300.34 | 294.62 | 298.43 |
| 01/03/2025 | 300.68 | 303.43 | 297.53 | 303.08 |
| 01/06/2025 | 304.32 | 305.15 | 300.17 | 301.88 |
| 01/07/2025 | 304 | 304.38 | 296.85 | 302.02 |
| 01/08/2025 | 301.9 | 304.2 | 298.85 | 302.85 |
| 01/10/2025 | 300.43 | 301.32 | 293.16 | 293.3 |
| 01/13/2025 | 292.52 | 297.71 | 291.16 | 297.02 |
| 01/14/2025 | 299.6 | 300.54 | 296.73 | 300.36 |
| 01/15/2025 | 305 | 313.96 | 304.21 | 312.32 |
| 01/16/2025 | 312.7 | 314 | 310.13 | 311.48 |
| 01/17/2025 | 313.02 | 315.4 | 310.77 | 312.56 |
| 01/21/2025 | 316.94 | 319.7 | 315 | 317.95 |
| 01/22/2025 | 318.31 | 322.82 | 317.68 | 322.25 |
| 01/23/2025 | 323.55 | 326.27 | 321.99 | 325.87 |
| 01/24/2025 | 324.4 | 324.47 | 313.73 | 321.34 |
| 01/27/2025 | 318.13 | 318.83 | 311.84 | 316.35 |
| 01/28/2025 | 316.64 | 317.87 | 310.72 | 317.04 |
| 01/29/2025 | 316.63 | 319.48 | 314.14 | 315.25 |
| 01/30/2025 | 317 | 321.89 | 316 | 318.95 |
| 01/31/2025 | 320.91 | 321.64 | 315.51 | 317.45 |
| 02/03/2025 | 312.19 | 317 | 309.19 | 316.53 |
| 02/04/2025 | 315.25 | 317.36 | 313.11 | 315.83 |
| 02/05/2025 | 317.94 | 320.71 | 315.1 | 320.53 |
| 02/06/2025 | 323.1 | 323.25 | 317.21 | 320.15 |
| 02/07/2025 | 320.83 | 321.4 | 316.29 | 316.77 |
| 02/10/2025 | 318.45 | 318.45 | 306.01 | 310.26 |
| 02/11/2025 | 308.53 | 310.51 | 306.34 | 309.57 |
| 02/12/2025 | 306.85 | 307.96 | 303.91 | 306.4 |
| 02/13/2025 | 307.55 | 309.63 | 305.88 | 307.5 |
| 02/14/2025 | 307.43 | 311.85 | 307.42 | 311.04 |
| 02/18/2025 | 313.39 | 313.69 | 309.03 | 312.85 |
| 02/19/2025 | 310.38 | 312 | 306.87 | 309.92 |
| 02/20/2025 | 309.72 | 309.96 | 298.69 | 303.86 |
| 02/21/2025 | 304.94 | 304.94 | 293.85 | 295.4 |
| 02/24/2025 | 297.11 | 298.98 | 292.42 | 295.53 |
| 02/25/2025 | 296.99 | 298.41 | 289.53 | 293.34 |
| 02/26/2025 | 295.14 | 299.34 | 293.67 | 296.1 |
| 02/27/2025 | 296 | 301 | 293.04 | 294.2 |
| 02/28/2025 | 296.29 | 301.07 | 294.97 | 300.96 |
| 03/03/2025 | 301.43 | 303.46 | 293.11 | 295.49 |
| 03/04/2025 | 291.57 | 291.77 | 277.58 | 283.47 |
| 03/05/2025 | 283 | 286.12 | 280.63 | 284.18 |
| 03/06/2025 | 279.8 | 282.16 | 274.53 | 275.64 |
| 03/07/2025 | 273.66 | 274.17 | 264.71 | 273.21 |
| 03/10/2025 | 267.71 | 268.59 | 257.45 | 261.32 |
| 03/11/2025 | 257.46 | 260.24 | 253.54 | 255.39 |
| 03/12/2025 | 260.18 | 262.82 | 255 | 260.75 |
| 03/13/2025 | 259.65 | 261.51 | 253.52 | 256.43 |
| 03/14/2025 | 260.15 | 266.66 | 259 | 265.63 |
| 03/17/2025 | 265.19 | 266.44 | 261.27 | 264.38 |
| 03/18/2025 | 264.6 | 265.5 | 260.46 | 262.72 |
| 03/19/2025 | 263.03 | 272.01 | 261.26 | 270.65 |
| 03/20/2025 | 269.03 | 274.55 | 268.22 | 270.83 |
| 03/21/2025 | 267.85 | 270.56 | 265.16 | 270.51 |
| 03/24/2025 | 275.23 | 278.25 | 274.23 | 277.86 |
| 03/25/2025 | 278.9 | 279.79 | 276.21 | 279.28 |
| 03/26/2025 | 280 | 282.13 | 274.6 | 276 |
| 03/27/2025 | 274.86 | 275.5 | 270.54 | 272.02 |
| 03/28/2025 | 270.63 | 272.64 | 263.01 | 265.48 |
| 03/31/2025 | 262.49 | 270.34 | 259 | 269.05 |
| 04/01/2025 | 265.74 | 270.87 | 265.12 | 270.48 |
| 04/02/2025 | 266.89 | 277.32 | 266.57 | 275.25 |
| 04/03/2025 | 260.2 | 261 | 247.18 | 247.82 |
| 04/04/2025 | 237.92 | 238.97 | 228.62 | 233.68 |
| 04/07/2025 | 225.29 | 241.94 | 220.43 | 234.28 |
| 04/08/2025 | 245.83 | 247 | 227.36 | 231.39 |
| 04/09/2025 | 226.96 | 264.77 | 226.26 | 262.36 |
| 04/10/2025 | 255.02 | 255.5 | 238.52 | 246.89 |
| 04/11/2025 | 246.89 | 252.77 | 243.14 | 251.13 |
| 04/14/2025 | 256.52 | 257.62 | 252.16 | 255.38 |
| 04/15/2025 | 256 | 260.63 | 255.3 | 257.86 |
| 04/16/2025 | 255.16 | 258.94 | 249.63 | 252.92 |
| 04/17/2025 | 252.95 | 255.62 | 247.1 | 251.31 |
| 04/21/2025 | 248.85 | 250.26 | 239.27 | 242.51 |
| 04/22/2025 | 247.12 | 253.24 | 246.37 | 252.42 |
| 04/23/2025 | 261.87 | 270.17 | 259.26 | 260.12 |
| 04/24/2025 | 258.07 | 268 | 258 | 267.32 |
| 04/25/2025 | 267 | 268.86 | 264 | 264.81 |
| 04/28/2025 | 264.94 | 268 | 262.53 | 264.95 |
| 04/29/2025 | 265.43 | 267.48 | 261.83 | 267.02 |
| 04/30/2025 | 260.96 | 267.42 | 257.21 | 266.41 |
| 05/01/2025 | 268 | 272.66 | 266.52 | 268.54 |
| 05/02/2025 | 274.5 | 278.1 | 273.1 | 276.85 |
| 05/05/2025 | 275.46 | 281.59 | 274.08 | 278.03 |
| 05/06/2025 | 274.48 | 278.12 | 273.61 | 275.37 |
| 05/07/2025 | 277.34 | 278.81 | 273.89 | 276.24 |
| 05/08/2025 | 279.73 | 285.5 | 278.73 | 283.66 |
| 05/09/2025 | 285 | 287 | 282.97 | 284.51 |
| 05/12/2025 | 297.34 | 299.17 | 294.73 | 298.92 |
| 05/13/2025 | 300 | 303.02 | 298.82 | 302.3 |
| 05/14/2025 | 303.15 | 303.62 | 299.45 | 300.1 |
| 05/15/2025 | 298.05 | 300.93 | 297 | 299.55 |
| 05/16/2025 | 300.36 | 301.65 | 297.83 | 299.72 |
| 05/19/2025 | 297.01 | 300.89 | 295.69 | 299.3 |
| 05/20/2025 | 296.49 | 298.2 | 294.19 | 296.17 |
| 05/21/2025 | 293.04 | 294.12 | 285.11 | 286 |
| 05/22/2025 | 285.63 | 289.05 | 285.07 | 287.18 |
| 05/23/2025 | 281.82 | 287.1 | 281.46 | 285.22 |
| 05/27/2025 | 290.53 | 293.86 | 288.15 | 293.76 |
| 05/28/2025 | 293.46 | 295.38 | 292.38 | 293.36 |
| 05/29/2025 | 296.26 | 296.61 | 292.8 | 295.38 |
| 05/30/2025 | 294.97 | 295.75 | 291.63 | 294.05 |
| 06/02/2025 | 292.35 | 295.75 | 290.33 | 295.33 |
| 06/03/2025 | 295.2 | 298.25 | 292.65 | 297.39 |
| 06/04/2025 | 297.81 | 298.65 | 295.8 | 295.93 |
| 06/05/2025 | 296.5 | 298.5 | 294.14 | 295.96 |
| 06/06/2025 | 300.29 | 303.5 | 299.23 | 302.47 |
| 06/09/2025 | 303.79 | 303.79 | 299.58 | 301.56 |
| 06/10/2025 | 301.7 | 301.78 | 298 | 299.52 |
| 06/11/2025 | 300.18 | 303.39 | 298.65 | 299.1 |
| 06/12/2025 | 296.67 | 298.58 | 294 | 297.99 |
| 06/13/2025 | 292.55 | 293.33 | 286.15 | 287.79 |
| 06/16/2025 | 290.93 | 296.45 | 290.02 | 294.22 |
| 06/17/2025 | 292.09 | 294.59 | 290.95 | 292.81 |
| 06/18/2025 | 292.08 | 299.24 | 292.08 | 296.42 |
| 06/20/2025 | 297.58 | 299.75 | 296.64 | 298.59 |
| 06/23/2025 | 296.82 | 299.87 | 291.88 | 299.63 |
| 06/24/2025 | 303.1 | 309.22 | 302.15 | 308.38 |
| 06/25/2025 | 308.89 | 310.77 | 307.18 | 308.59 |
| 06/26/2025 | 309.58 | 312.27 | 308.17 | 311.42 |
| 06/27/2025 | 314.08 | 320.12 | 313.1 | 317.19 |
| 06/30/2025 | 318.58 | 320.13 | 317.59 | 318.98 |
| 07/01/2025 | 316.93 | 324.38 | 316.3 | 322.53 |
| 07/02/2025 | 322.99 | 326.62 | 321.34 | 325.61 |
| 07/03/2025 | 325.33 | 329.14 | 324.18 | 328.13 |
| 07/07/2025 | 327.52 | 328.41 | 320.26 | 322.73 |
| 07/08/2025 | 324.47 | 324.47 | 316.95 | 316.98 |
| 07/09/2025 | 318.66 | 320.93 | 317.31 | 317.35 |
| 07/10/2025 | 317.85 | 326.1 | 317.5 | 325.24 |
| 07/11/2025 | 322.98 | 324.35 | 319.2 | 319.47 |
| 07/14/2025 | 319.29 | 321.77 | 317.68 | 320.92 |
| 07/15/2025 | 318.61 | 319.45 | 310.43 | 310.65 |
| 07/16/2025 | 312.44 | 312.49 | 306.61 | 311.9 |
| 07/17/2025 | 310.92 | 316.98 | 310.58 | 315.35 |
| 07/18/2025 | 311.86 | 311.86 | 302.51 | 307.95 |
| 07/21/2025 | 307.96 | 309.17 | 302.97 | 302.97 |
| 07/22/2025 | 302.98 | 306.16 | 301.73 | 304.14 |
| 07/23/2025 | 308 | 309.59 | 305.24 | 308.66 |
| 07/24/2025 | 308.3 | 310.5 | 307 | 308.25 |
| 07/25/2025 | 309.42 | 312.65 | 307.51 | 311.61 |
| 07/28/2025 | 311.6 | 313.5 | 309.29 | 310.74 |
| 07/29/2025 | 312.91 | 313.62 | 307.85 | 308.54 |
| 07/30/2025 | 308.55 | 308.75 | 301.37 | 303.41 |
| 07/31/2025 | 301.9 | 303.91 | 298.07 | 299.31 |
| 08/01/2025 | 294.03 | 294.91 | 288.34 | 294.27 |
| 08/04/2025 | 295.54 | 299.1 | 295.53 | 298.59 |
| 08/05/2025 | 299.85 | 300.35 | 295.23 | 296.64 |
| 08/06/2025 | 297.21 | 298.05 | 294.44 | 295.54 |
| 08/07/2025 | 297.7 | 298.29 | 290.63 | 294.73 |
| 08/08/2025 | 297 | 298.13 | 294.54 | 297.43 |
| 08/11/2025 | 297.12 | 297.44 | 294.89 | 296.23 |
| 08/12/2025 | 298.9 | 305.07 | 298.48 | 303.21 |
| 08/13/2025 | 304.69 | 307.6 | 302.43 | 306.87 |
| 08/14/2025 | 305.54 | 307.95 | 302.51 | 307.73 |
| 08/15/2025 | 309.46 | 309.81 | 304.24 | 305.47 |
| 08/18/2025 | 304.27 | 307.24 | 302.79 | 307.05 |
| 08/19/2025 | 306.66 | 308.57 | 304.57 | 306.1 |
| 08/20/2025 | 305.73 | 309.02 | 303.87 | 308.4 |
| 08/21/2025 | 306.79 | 308.52 | 304.02 | 308.17 |
| 08/22/2025 | 310.22 | 321.71 | 310.15 | 319.16 |
| 08/25/2025 | 319.06 | 319.95 | 315.41 | 315.8 |
| 08/26/2025 | 315.02 | 320.79 | 314.12 | 320.6 |
| 08/27/2025 | 319.92 | 323.52 | 319.51 | 322.46 |
| 08/28/2025 | 323.99 | 327.54 | 322 | 326.99 |
| 08/29/2025 | 327.28 | 332.06 | 326.81 | 331.28 |
| 09/02/2025 | 326.66 | 331.38 | 322.71 | 331.18 |
| 09/03/2025 | 330.75 | 332.07 | 321.41 | 323.71 |
| 09/04/2025 | 325 | 331.04 | 322.82 | 330.65 |
| 09/05/2025 | 330.69 | 332.46 | 325.23 | 326.22 |
| 09/08/2025 | 326.51 | 327.45 | 324 | 325.41 |
| 09/09/2025 | 322.79 | 326.59 | 320.8 | 324.34 |
| 09/10/2025 | 322.99 | 324.65 | 321.24 | 323.35 |
| 09/11/2025 | 323.5 | 330.69 | 322.42 | 329.32 |
| 09/12/2025 | 329.6 | 329.6 | 324.05 | 325.31 |
| 09/15/2025 | 326.05 | 330.27 | 326 | 327.26 |
| 09/16/2025 | 327.8 | 327.99 | 323.7 | 327.04 |
| 09/17/2025 | 328.9 | 337.5 | 328.4 | 336 |
| 09/18/2025 | 338.5 | 342.47 | 335 | 341.67 |
| 09/19/2025 | 342.53 | 344.36 | 339.72 | 341.12 |
| 09/22/2025 | 339.51 | 345.51 | 338.38 | 340.98 |
| 09/23/2025 | 341.94 | 349.19 | 340.01 | 341.47 |
| 09/24/2025 | 342.97 | 345 | 338.51 | 340.48 |
| 09/25/2025 | 336.91 | 340.77 | 334 | 340.18 |
| 09/26/2025 | 341.45 | 343.33 | 339.02 | 341.68 |
| 09/29/2025 | 343.76 | 344.85 | 338.5 | 342.31 |
| 09/30/2025 | 341.6 | 342.96 | 328.15 | 332.16 |
| 10/01/2025 | 331 | 335.77 | 328.4 | 328.56 |
| 10/02/2025 | 328.45 | 331.98 | 326.28 | 330.48 |
| 10/03/2025 | 332 | 332.04 | 328.72 | 330.24 |
| 10/06/2025 | 332 | 334 | 326.25 | 331.99 |
| 10/07/2025 | 332.65 | 334.94 | 325.74 | 327.97 |
| 10/08/2025 | 328.67 | 329.15 | 323.58 | 323.82 |
| 10/09/2025 | 326.48 | 328.31 | 324.05 | 324.44 |
| 10/10/2025 | 325.2 | 328.1 | 315.95 | 316.26 |
| 10/13/2025 | 319.17 | 324.36 | 319.06 | 323.12 |
| 10/14/2025 | 321.61 | 336.33 | 320.5 | 332.85 |
| 10/15/2025 | 333.86 | 336.92 | 330.28 | 330.66 |
| 10/16/2025 | 331.02 | 332.5 | 320 | 323.12 |
| 10/17/2025 | 332.38 | 348.7 | 331 | 346.62 |
| 10/20/2025 | 347.39 | 350.22 | 342.65 | 349.48 |
| 10/21/2025 | 352.09 | 356.67 | 350.79 | 355.22 |
| 10/22/2025 | 355.28 | 357.73 | 349.18 | 352 |
| 10/23/2025 | 352.72 | 356.18 | 350.55 | 354.93 |
| 10/24/2025 | 358.4 | 362.32 | 356.87 | 357.56 |
| 10/27/2025 | 362 | 362.84 | 358.91 | 361.67 |
| 10/28/2025 | 361.22 | 362.53 | 359.44 | 361.03 |
| 10/29/2025 | 359 | 362 | 355.88 | 358.22 |
| 10/30/2025 | 358.59 | 365.75 | 357.96 | 358.88 |
| 10/31/2025 | 357 | 361.99 | 356 | 360.73 |
| 11/03/2025 | 361 | 363.54 | 358.85 | 361.62 |
| 11/04/2025 | 359.32 | 362.54 | 356.85 | 360.49 |
| 11/05/2025 | 359.69 | 367.82 | 356.41 | 365.8 |
| 11/06/2025 | 366.04 | 369.26 | 362.41 | 365.73 |
| 11/07/2025 | 364.14 | 370 | 361 | 368.54 |
| 11/10/2025 | 369.48 | 371.8 | 362.76 | 367.88 |
| 11/11/2025 | 367.89 | 373.08 | 366.26 | 370.16 |
| 11/12/2025 | 371.11 | 377.23 | 370.51 | 372.77 |
| 11/13/2025 | 371.09 | 373.89 | 363.34 | 364.73 |
| 11/14/2025 | 361.8 | 362.2 | 355.4 | 357.18 |
| 11/17/2025 | 356.22 | 358.23 | 339.4 | 341.25 |
| 11/18/2025 | 336.85 | 343.73 | 334.1 | 340.66 |
| 11/19/2025 | 341.71 | 345.32 | 340.74 | 344.64 |
| 11/20/2025 | 349.97 | 353.13 | 340.32 | 343.8 |
| 11/21/2025 | 345.6 | 356.31 | 344.3 | 352.89 |
| 11/24/2025 | 353.62 | 356.39 | 350.18 | 355.93 |
| 11/25/2025 | 357.05 | 363.79 | 355.31 | 362.64 |
| 11/26/2025 | 362.71 | 366.73 | 362.71 | 363.97 |
| 11/28/2025 | 365.69 | 367.53 | 364.01 | 365.27 |
| 12/01/2025 | 363.86 | 366.53 | 360.14 | 360.31 |
| 12/02/2025 | 362.08 | 363.66 | 357.35 | 360.7 |
| 12/03/2025 | 361.02 | 370.2 | 360.8 | 368.13 |
| 12/04/2025 | 368.99 | 373.06 | 368.13 | 371.15 |
| 12/05/2025 | 369.45 | 374.88 | 369.06 | 370.35 |
| 12/08/2025 | 369.91 | 370 | 360.7 | 362.28 |
| 12/09/2025 | 363.03 | 368.07 | 362.5 | 363.91 |
| 12/10/2025 | 363 | 377.98 | 363 | 375.57 |
| 12/11/2025 | 376.5 | 385.92 | 375.6 | 384.89 |
| 12/12/2025 | 386.49 | 387.49 | 378.6 | 382.56 |
| 12/15/2025 | 384.4 | 385.75 | 379.87 | 382.57 |
| 12/16/2025 | 384 | 384.78 | 378.82 | 380.75 |
| 12/17/2025 | 381.55 | 384.34 | 374.55 | 375.61 |
| 12/18/2025 | 380 | 380.54 | 373.85 | 375.52 |
| 12/19/2025 | 375.54 | 377.55 | 372.77 | 376.51 |
| 12/22/2025 | 378.33 | 382.42 | 377.08 | 380.85 |
| 12/23/2025 | 380.75 | 384.55 | 380.1 | 382.19 |
| 12/24/2025 | 382.19 | 384.73 | 380.74 | 383.11 |
| 12/26/2025 | 382.33 | 382.67 | 380.27 | 381.05 |
| 12/29/2025 | 381 | 381.39 | 374.97 | 375.32 |
| 12/30/2025 | 375.03 | 375.43 | 372.95 | 373.39 |
| 12/31/2025 | 373.27 | 374.37 | 369.87 | 369.95 |