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

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

173.76

+2.99

(+1.75%)

At close: 04:01PM EST

174.00

+0.24

(+0.14%)

After hours:

08:00PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	170.67	174.34	170.31	173.76	173.76	3,412,000
30 Nov 2023	168.00	171.17	167.53	170.77	170.77	4,253,100
29 Nov 2023	166.40	168.72	166.40	167.43	167.43	2,720,200
28 Nov 2023	163.92	165.98	163.61	165.66	165.66	2,117,800
27 Nov 2023	163.76	164.52	163.32	164.04	164.04	2,146,400
24 Nov 2023	164.56	165.22	163.97	164.42	164.42	950,700
22 Nov 2023	163.28	164.68	162.85	163.79	163.79	2,527,500
21 Nov 2023	163.65	164.12	161.73	162.29	162.29	2,759,700
20 Nov 2023	162.91	164.65	162.76	163.85	163.85	3,242,900
17 Nov 2023	159.91	162.58	159.91	162.56	162.56	2,975,800
16 Nov 2023	159.65	160.10	157.97	159.05	159.05	3,749,100
15 Nov 2023	157.53	159.44	157.00	159.43	159.43	3,272,600
14 Nov 2023	156.60	157.92	156.03	156.91	156.91	2,968,600
13 Nov 2023	154.08	155.26	153.50	154.34	154.34	1,753,600
10 Nov 2023	153.04	154.48	152.10	154.38	154.38	2,088,100
09 Nov 2023	153.68	154.16	152.05	152.37	152.37	2,052,900
08 Nov 2023	152.97	153.80	152.43	153.01	153.01	1,804,500
07 Nov 2023	152.97	153.79	152.35	152.98	152.98	1,583,300
06 Nov 2023	152.60	153.07	151.51	152.99	152.99	2,490,000
03 Nov 2023	152.58	153.88	152.40	152.76	152.76	2,666,000
02 Nov 2023	148.33	150.91	148.33	150.85	150.85	3,108,400
01 Nov 2023	146.49	146.82	145.14	146.45	146.45	2,332,600
31 Oct 2023	143.33	146.68	143.07	146.03	146.03	3,737,200
30 Oct 2023	142.72	143.86	141.73	143.27	143.27	3,303,300
27 Oct 2023	143.85	143.96	141.03	141.31	141.31	3,442,500
26 Oct 2023	143.37	144.91	142.99	143.34	143.34	3,378,000
25 Oct 2023	144.09	144.84	143.23	143.52	143.52	2,841,400
24 Oct 2023	145.85	146.51	143.54	144.42	144.42	3,521,100
23 Oct 2023	141.50	145.85	140.91	144.59	144.59	5,313,500
20 Oct 2023	144.70	147.94	141.44	141.57	141.57	8,261,000
19 Oct 2023	150.41	156.05	149.01	149.62	149.62	4,642,200
18 Oct 2023	153.12	153.59	151.13	151.53	151.53	2,632,200
17 Oct 2023	151.56	154.73	151.50	154.39	154.39	3,919,400
16 Oct 2023	152.37	153.41	151.21	152.79	152.79	2,586,300
13 Oct 2023	152.92	154.14	150.43	151.10	151.10	2,951,500
12 Oct 2023	152.50	152.72	150.11	151.28	151.28	2,377,200
11 Oct 2023	151.43	152.81	149.76	151.51	151.51	1,727,000
10 Oct 2023	149.50	151.73	149.00	150.93	150.93	2,909,100
09 Oct 2023	147.60	149.45	147.42	148.82	148.82	2,279,400
06 Oct 2023	146.71	150.35	146.14	149.32	149.32	3,204,600
05 Oct 2023	145.58	147.54	144.77	147.09	147.09	2,706,200
05 Oct 2023	0.6 Dividend
04 Oct 2023	145.90	146.92	144.40	146.63	146.03	3,476,700
03 Oct 2023	148.50	149.18	144.31	145.05	144.46	4,184,100
02 Oct 2023	148.42	149.90	148.07	149.48	148.87	2,657,600
29 Sept 2023	151.45	151.69	148.67	149.19	148.58	3,579,400
28 Sept 2023	149.77	150.88	149.02	150.23	149.62	3,489,800
27 Sept 2023	151.50	151.50	148.97	149.90	149.29	3,705,400
26 Sept 2023	151.75	152.96	150.16	151.12	150.50	2,332,100
25 Sept 2023	152.21	153.31	151.75	153.23	152.60	2,434,400
22 Sept 2023	155.00	155.04	152.92	153.08	152.45	2,380,600
21 Sept 2023	155.83	156.87	154.44	154.71	154.08	2,712,100
20 Sept 2023	160.00	160.20	156.88	157.23	156.59	1,969,700
19 Sept 2023	159.05	159.87	158.45	159.35	158.70	2,230,700
18 Sept 2023	163.79	163.95	159.35	159.63	158.98	2,413,400
15 Sept 2023	162.03	164.33	161.82	163.75	163.08	7,269,500
14 Sept 2023	160.57	161.96	160.00	161.78	161.12	3,209,900
13 Sept 2023	159.34	160.70	158.62	159.14	158.49	2,976,700
12 Sept 2023	157.65	159.72	157.45	158.50	157.85	2,659,000
11 Sept 2023	158.37	159.16	157.40	157.83	157.18	2,611,100
08 Sept 2023	157.02	157.79	156.71	157.43	156.79	1,931,300
07 Sept 2023	157.26	157.63	156.07	156.78	156.14	2,617,400
06 Sept 2023	159.07	159.84	156.86	158.00	157.35	2,949,200
05 Sept 2023	160.11	161.86	159.35	160.00	159.35	4,151,000
01 Sept 2023	159.07	160.16	158.71	159.62	158.97	2,195,500
31 Aug 2023	160.66	160.94	157.74	157.99	157.34	3,653,900
30 Aug 2023	160.27	161.86	160.12	160.17	159.51	3,039,900
29 Aug 2023	158.89	160.79	158.30	160.24	159.58	2,175,800
28 Aug 2023	158.98	160.91	158.76	159.19	158.54	2,509,900
25 Aug 2023	158.44	159.64	157.33	158.32	157.67	2,969,200
24 Aug 2023	159.01	161.42	157.74	157.79	157.14	2,468,600
23 Aug 2023	159.33	160.08	158.70	159.44	158.79	2,042,500
22 Aug 2023	160.76	161.26	158.61	159.08	158.43	2,256,100
21 Aug 2023	160.88	161.65	160.08	160.88	160.22	2,070,500
18 Aug 2023	159.23	160.80	158.94	160.23	159.57	2,139,500
17 Aug 2023	161.91	162.61	160.38	160.58	159.92	2,473,000
16 Aug 2023	161.27	162.96	160.64	160.76	160.10	1,994,900
15 Aug 2023	164.39	164.81	161.70	161.91	161.25	2,447,600
14 Aug 2023	164.33	166.48	163.77	166.08	165.40	1,827,300
11 Aug 2023	162.67	165.78	162.60	165.27	164.59	2,102,500
10 Aug 2023	164.71	166.50	162.72	163.54	162.87	2,556,000
09 Aug 2023	165.94	166.29	163.50	163.82	163.15	2,445,200
08 Aug 2023	164.90	165.99	163.59	165.87	165.19	2,102,900
07 Aug 2023	166.85	167.33	166.14	166.96	166.28	2,027,200
04 Aug 2023	166.53	168.10	165.06	165.41	164.73	2,256,000
03 Aug 2023	165.84	166.66	165.03	166.41	165.73	1,708,700
02 Aug 2023	167.28	167.75	166.05	166.75	166.07	2,236,200
01 Aug 2023	167.95	169.81	167.26	169.65	168.96	2,340,100
31 July 2023	166.51	168.99	166.51	168.88	168.19	3,345,900
28 July 2023	165.29	166.58	164.64	165.43	164.75	2,925,900
27 July 2023	168.53	168.54	163.17	163.60	162.93	3,944,200
26 July 2023	166.17	168.43	166.06	167.75	167.06	2,352,000
25 July 2023	167.35	168.95	166.42	166.50	165.82	3,286,700
24 July 2023	167.59	169.00	166.93	167.79	167.10	4,979,900
21 July 2023	172.17	173.34	167.42	170.22	169.52	9,098,400
20 July 2023	175.56	177.22	174.05	177.11	176.39	3,940,700
19 July 2023	178.25	178.79	176.31	177.12	176.40	2,749,100
18 July 2023	175.19	178.44	174.43	178.04	177.31	2,687,000
17 July 2023	172.94	176.26	172.84	175.39	174.67	2,144,100
14 July 2023	175.36	175.66	172.52	173.39	172.68	1,829,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,563.49+1,447.38(+2.49%)

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

American Express Company (AXP)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,563.49
+1,447.38(+2.49%)