Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.93+2.27 (+1.31%)
At close: 04:03PM EST
174.75 -0.18 (-0.10%)
After hours: 07:59PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023172.91175.31171.90174.93174.935,019,018
30 Jan 2023174.79177.86172.51172.66172.6610,240,700
27 Jan 2023166.80175.54165.50172.31172.3113,993,300
26 Jan 2023157.65158.23154.29155.88155.883,640,300
25 Jan 2023153.49157.06153.37156.77156.772,916,500
24 Jan 2023154.00156.67152.66155.33155.332,348,400
23 Jan 2023152.00155.06151.55154.00154.003,608,700
20 Jan 2023147.96151.78147.72151.60151.603,953,900
19 Jan 2023146.61148.00144.20146.85146.853,852,300
18 Jan 2023154.49154.76150.32150.42150.422,762,400
17 Jan 2023155.54156.10153.37153.75153.753,073,400
13 Jan 2023153.24156.25152.30155.76155.762,390,100
12 Jan 2023154.76155.75152.40154.92154.923,322,400
11 Jan 2023152.30154.11152.27153.92153.923,113,600
10 Jan 2023150.51152.18149.28152.00152.002,198,400
09 Jan 2023151.35152.45150.10150.40150.403,219,400
06 Jan 2023147.74150.43145.48150.17150.173,077,400
05 Jan 2023147.16148.72146.02146.43146.432,505,700
05 Jan 20230.52 Dividend
04 Jan 2023148.56151.96148.56150.54150.022,620,400
03 Jan 2023149.54150.45145.73147.12146.612,762,200
30 Dec 2022146.01147.93145.73147.75147.242,247,200
29 Dec 2022145.08147.62144.40147.32146.811,758,500
28 Dec 2022146.21146.82143.94144.01143.511,490,200
27 Dec 2022147.29147.86145.67146.39145.881,858,500
23 Dec 2022145.23147.14144.52147.02146.511,671,800
22 Dec 2022146.05146.70142.72145.31144.812,901,100
21 Dec 2022147.06147.78146.37147.10146.592,107,100
20 Dec 2022144.99146.50144.25145.70145.201,607,800
19 Dec 2022146.04146.74143.66145.01144.512,546,000
16 Dec 2022148.59148.59144.15146.30145.794,510,600
15 Dec 2022151.65152.28146.47150.22149.704,282,200
14 Dec 2022157.57158.62153.84154.11153.583,556,200
13 Dec 2022160.62161.55156.16157.52156.983,110,500
12 Dec 2022154.26157.76154.00157.31156.772,773,900
09 Dec 2022153.99155.14152.62153.90153.371,761,200
08 Dec 2022155.89156.42153.45154.12153.591,632,400
07 Dec 2022154.56156.99154.31154.77154.242,879,800
06 Dec 2022155.75158.34153.32154.70154.173,285,100
05 Dec 2022155.96159.45155.55156.08155.543,013,100
02 Dec 2022155.22157.28155.00156.75156.212,285,400
01 Dec 2022157.72158.87154.75157.50156.962,670,300
30 Nov 2022153.84157.59151.48157.59157.053,914,700
29 Nov 2022150.96154.47150.53154.42153.892,655,700
28 Nov 2022152.69153.78150.37150.87150.351,782,900
25 Nov 2022153.52154.47153.17154.15153.62665,800
23 Nov 2022153.83154.99152.88153.93153.401,404,400
22 Nov 2022154.10155.15153.29154.58154.052,124,600
21 Nov 2022152.25153.46151.89152.81152.282,003,500
18 Nov 2022152.25153.76150.94152.50151.972,631,300
17 Nov 2022150.00151.06149.22150.64150.122,769,600
16 Nov 2022154.21155.91151.85152.57152.042,635,300
15 Nov 2022156.96157.35152.32153.89153.362,916,900
14 Nov 2022153.37156.50153.06154.13153.603,666,500
11 Nov 2022156.49158.88154.70154.89154.353,714,600
10 Nov 2022152.79155.79151.31154.75154.224,701,600
09 Nov 2022149.47149.47145.66145.86145.362,425,500
08 Nov 2022147.44151.34147.14150.20149.683,846,000
07 Nov 2022146.20147.54143.76146.98146.472,918,000
04 Nov 2022142.40146.36141.00144.72144.223,322,100
03 Nov 2022141.09142.20138.77139.31138.833,960,500
02 Nov 2022146.58149.03143.37143.50143.002,851,600
01 Nov 2022149.96150.63146.63147.08146.572,675,500
31 Oct 2022150.00150.30148.32148.45147.943,042,900
28 Oct 2022146.56150.91146.05150.44149.923,383,100
27 Oct 2022148.44149.71146.41146.97146.462,101,300
26 Oct 2022147.56149.50146.47146.88146.373,559,100
25 Oct 2022142.48147.44141.60147.02146.513,889,100
24 Oct 2022141.30143.79140.37141.63141.144,299,600
21 Oct 2022140.99141.32132.21140.04139.5611,755,400
20 Oct 2022144.00147.32142.15142.42141.934,319,300
19 Oct 2022145.43147.07142.60143.97143.472,803,900
18 Oct 2022146.13147.05143.55145.99145.493,963,300
17 Oct 2022140.58142.22140.09141.54141.053,139,300
14 Oct 2022142.96143.88136.14136.81136.343,871,900
13 Oct 2022131.35142.55130.65141.55141.065,232,300
13 Oct 20220.52 Dividend
12 Oct 2022137.31138.45136.11136.74135.752,397,400
11 Oct 2022136.37139.21135.39137.35136.362,588,700
10 Oct 2022140.01140.38136.65137.51136.512,893,400
07 Oct 2022140.42141.29138.08139.00137.992,579,600
06 Oct 2022143.05145.06142.13142.38141.352,526,000
05 Oct 2022142.92145.29142.08144.37143.322,073,800
04 Oct 2022143.03145.55143.03145.46144.412,408,800
03 Oct 2022137.95140.77134.92140.02139.012,677,100
30 Sept 2022137.40138.67134.62134.91133.933,717,200
29 Sept 2022138.39138.95135.84137.79136.792,280,700
28 Sept 2022138.50141.18136.52140.56139.545,269,500
27 Sept 2022139.44140.38136.10137.49136.492,828,700
26 Sept 2022140.04141.29136.70137.45136.453,808,700
23 Sept 2022140.78141.96138.09140.26139.243,035,600
22 Sept 2022148.82148.89142.47143.03141.993,249,400
21 Sept 2022154.67154.81148.66148.71147.632,599,900
20 Sept 2022153.58154.59152.13153.48152.371,725,900
19 Sept 2022151.25155.48150.70155.36154.232,472,500
16 Sept 2022154.08154.08150.51153.08151.976,527,200
15 Sept 2022156.43158.79155.90156.13155.002,371,600
14 Sept 2022156.18157.56153.50156.30155.172,840,200
13 Sept 2022158.14159.81154.84155.35154.223,519,800
12 Sept 2022159.50163.45159.34162.45161.274,146,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...