Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

153.08

-1.63

(-1.05%)

At close: 04:02PM EDT

153.45

+0.37

(+0.24%)

After hours:

07:59PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	155.00	155.04	152.92	153.08	153.08	2,334,987
21 Sept 2023	155.83	156.87	154.44	154.71	154.71	2,712,100
20 Sept 2023	160.00	160.20	156.88	157.23	157.23	1,969,700
19 Sept 2023	159.05	159.87	158.45	159.35	159.35	2,230,700
18 Sept 2023	163.79	163.95	159.35	159.63	159.63	2,413,400
15 Sept 2023	162.03	164.33	161.82	163.75	163.75	7,269,500
14 Sept 2023	160.57	161.96	160.00	161.78	161.78	3,209,900
13 Sept 2023	159.34	160.70	158.62	159.14	159.14	2,976,700
12 Sept 2023	157.65	159.72	157.45	158.50	158.50	2,659,000
11 Sept 2023	158.37	159.16	157.40	157.83	157.83	2,611,100
08 Sept 2023	157.02	157.79	156.71	157.43	157.43	1,931,300
07 Sept 2023	157.26	157.63	156.07	156.78	156.78	2,617,400
06 Sept 2023	159.07	159.84	156.86	158.00	158.00	2,949,200
05 Sept 2023	160.11	161.86	159.35	160.00	160.00	4,151,000
01 Sept 2023	159.07	160.16	158.71	159.62	159.62	2,195,500
31 Aug 2023	160.66	160.94	157.74	157.99	157.99	3,653,900
30 Aug 2023	160.27	161.86	160.12	160.17	160.17	3,039,900
29 Aug 2023	158.89	160.79	158.30	160.24	160.24	2,175,800
28 Aug 2023	158.98	160.91	158.76	159.19	159.19	2,509,900
25 Aug 2023	158.44	159.64	157.33	158.32	158.32	2,969,200
24 Aug 2023	159.01	161.42	157.74	157.79	157.79	2,468,600
23 Aug 2023	159.33	160.08	158.70	159.44	159.44	2,042,500
22 Aug 2023	160.76	161.26	158.61	159.08	159.08	2,256,100
21 Aug 2023	160.88	161.65	160.08	160.88	160.88	2,070,500
18 Aug 2023	159.23	160.80	158.94	160.23	160.23	2,139,500
17 Aug 2023	161.91	162.61	160.38	160.58	160.58	2,473,000
16 Aug 2023	161.27	162.96	160.64	160.76	160.76	1,994,900
15 Aug 2023	164.39	164.81	161.70	161.91	161.91	2,447,600
14 Aug 2023	164.33	166.48	163.77	166.08	166.08	1,827,300
11 Aug 2023	162.67	165.78	162.60	165.27	165.27	2,102,500
10 Aug 2023	164.71	166.50	162.72	163.54	163.54	2,556,000
09 Aug 2023	165.94	166.29	163.50	163.82	163.82	2,445,200
08 Aug 2023	164.90	165.99	163.59	165.87	165.87	2,102,900
07 Aug 2023	166.85	167.33	166.14	166.96	166.96	2,027,200
04 Aug 2023	166.53	168.10	165.06	165.41	165.41	2,256,000
03 Aug 2023	165.84	166.66	165.03	166.41	166.41	1,708,700
02 Aug 2023	167.28	167.75	166.05	166.75	166.75	2,236,200
01 Aug 2023	167.95	169.81	167.26	169.65	169.65	2,340,100
31 July 2023	166.51	168.99	166.51	168.88	168.88	3,345,900
28 July 2023	165.29	166.58	164.64	165.43	165.43	2,925,900
27 July 2023	168.53	168.54	163.17	163.60	163.60	3,944,200
26 July 2023	166.17	168.43	166.06	167.75	167.75	2,352,000
25 July 2023	167.35	168.95	166.42	166.50	166.50	3,286,700
24 July 2023	167.59	169.00	166.93	167.79	167.79	4,979,900
21 July 2023	172.17	173.34	167.42	170.22	170.22	9,098,400
20 July 2023	175.56	177.22	174.05	177.11	177.11	3,940,700
19 July 2023	178.25	178.79	176.31	177.12	177.12	2,749,100
18 July 2023	175.19	178.44	174.43	178.04	178.04	2,687,000
17 July 2023	172.94	176.26	172.84	175.39	175.39	2,144,100
14 July 2023	175.36	175.66	172.52	173.39	173.39	1,829,500
13 July 2023	175.42	176.10	173.90	174.24	174.24	2,080,400
12 July 2023	177.00	177.91	174.31	174.33	174.33	2,305,800
11 July 2023	172.50	175.58	172.32	174.64	174.64	2,282,400
10 July 2023	169.86	171.83	169.45	171.71	171.71	1,865,600
07 July 2023	169.13	171.57	168.67	169.80	169.80	2,145,300
06 July 2023	171.74	172.31	168.23	170.94	170.94	3,157,300
06 July 2023	0.6 Dividend
05 July 2023	174.38	176.57	174.04	175.57	174.97	2,487,800
03 July 2023	174.30	176.33	173.70	175.44	174.84	1,700,200
30 June 2023	174.24	175.09	173.33	174.20	173.60	3,370,600
29 June 2023	170.58	172.31	170.32	172.08	171.49	2,899,200
28 June 2023	167.26	169.87	167.20	169.78	169.20	2,289,000
27 June 2023	166.35	168.38	166.18	168.19	167.62	2,433,900
26 June 2023	168.53	170.50	167.06	167.11	166.54	2,507,100
23 June 2023	166.00	168.60	165.74	168.07	167.50	4,214,400
22 June 2023	167.28	168.50	165.23	168.26	167.68	2,755,900
21 June 2023	169.10	169.10	166.95	167.92	167.35	2,813,600
20 June 2023	171.00	171.22	168.33	169.41	168.83	2,865,700
16 June 2023	174.20	174.58	171.55	172.21	171.62	4,616,300
15 June 2023	171.41	174.53	169.57	173.81	173.22	2,797,600
14 June 2023	176.02	177.04	173.39	174.47	173.87	2,326,100
13 June 2023	174.41	176.12	174.21	175.14	174.54	2,480,400
12 June 2023	172.01	173.93	171.93	173.64	173.05	2,609,600
09 June 2023	171.94	172.22	170.94	171.72	171.13	2,200,900
08 June 2023	170.65	171.53	169.56	171.14	170.56	2,354,400
07 June 2023	173.65	173.65	170.70	171.55	170.96	2,789,000
06 June 2023	167.85	172.65	167.50	171.82	171.23	3,631,500
05 June 2023	168.24	168.24	165.83	167.43	166.86	2,870,900
02 June 2023	164.99	169.85	164.49	168.56	167.98	4,819,800
01 June 2023	159.06	163.99	158.23	162.72	162.16	4,087,200
31 May 2023	157.67	159.60	156.26	158.56	158.02	5,588,500
30 May 2023	157.15	158.95	156.66	158.01	157.47	3,268,200
26 May 2023	152.81	158.25	152.53	157.24	156.70	4,015,400
25 May 2023	149.60	151.50	149.37	151.08	150.56	3,234,300
24 May 2023	151.50	151.70	150.12	150.72	150.20	2,308,400
23 May 2023	154.47	155.76	152.50	152.56	152.04	2,928,400
22 May 2023	153.67	155.90	153.28	155.51	154.98	2,483,800
19 May 2023	154.57	154.92	152.14	152.95	152.43	2,258,200
18 May 2023	152.25	154.12	151.06	153.48	152.96	2,629,800
17 May 2023	149.82	152.89	149.30	152.09	151.57	2,446,500
16 May 2023	150.19	152.41	148.37	148.41	147.90	1,960,200
15 May 2023	148.18	150.21	147.93	150.00	149.49	2,271,900
12 May 2023	149.32	149.32	147.09	147.93	147.42	2,319,000
11 May 2023	147.97	148.50	146.28	147.99	147.48	2,900,300
10 May 2023	153.61	154.67	147.95	148.68	148.17	4,602,600
09 May 2023	152.00	153.73	151.88	153.38	152.86	2,322,700
08 May 2023	153.41	154.58	152.95	153.04	152.52	2,271,600
05 May 2023	151.29	153.32	151.12	152.65	152.13	2,221,900
04 May 2023	151.03	151.25	147.40	148.81	148.30	3,997,900
03 May 2023	153.26	154.98	151.84	152.21	151.69	2,655,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,305.90+55.85(+0.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

American Express Company (AXP)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,305.90
+55.85(+0.14%)