News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	172.91	175.31	171.90	174.93	174.93	5,019,018
30 Jan 2023	174.79	177.86	172.51	172.66	172.66	10,240,700
27 Jan 2023	166.80	175.54	165.50	172.31	172.31	13,993,300
26 Jan 2023	157.65	158.23	154.29	155.88	155.88	3,640,300
25 Jan 2023	153.49	157.06	153.37	156.77	156.77	2,916,500
24 Jan 2023	154.00	156.67	152.66	155.33	155.33	2,348,400
23 Jan 2023	152.00	155.06	151.55	154.00	154.00	3,608,700
20 Jan 2023	147.96	151.78	147.72	151.60	151.60	3,953,900
19 Jan 2023	146.61	148.00	144.20	146.85	146.85	3,852,300
18 Jan 2023	154.49	154.76	150.32	150.42	150.42	2,762,400
17 Jan 2023	155.54	156.10	153.37	153.75	153.75	3,073,400
13 Jan 2023	153.24	156.25	152.30	155.76	155.76	2,390,100
12 Jan 2023	154.76	155.75	152.40	154.92	154.92	3,322,400
11 Jan 2023	152.30	154.11	152.27	153.92	153.92	3,113,600
10 Jan 2023	150.51	152.18	149.28	152.00	152.00	2,198,400
09 Jan 2023	151.35	152.45	150.10	150.40	150.40	3,219,400
06 Jan 2023	147.74	150.43	145.48	150.17	150.17	3,077,400
05 Jan 2023	147.16	148.72	146.02	146.43	146.43	2,505,700
05 Jan 2023	0.52 Dividend
04 Jan 2023	148.56	151.96	148.56	150.54	150.02	2,620,400
03 Jan 2023	149.54	150.45	145.73	147.12	146.61	2,762,200
30 Dec 2022	146.01	147.93	145.73	147.75	147.24	2,247,200
29 Dec 2022	145.08	147.62	144.40	147.32	146.81	1,758,500
28 Dec 2022	146.21	146.82	143.94	144.01	143.51	1,490,200
27 Dec 2022	147.29	147.86	145.67	146.39	145.88	1,858,500
23 Dec 2022	145.23	147.14	144.52	147.02	146.51	1,671,800
22 Dec 2022	146.05	146.70	142.72	145.31	144.81	2,901,100
21 Dec 2022	147.06	147.78	146.37	147.10	146.59	2,107,100
20 Dec 2022	144.99	146.50	144.25	145.70	145.20	1,607,800
19 Dec 2022	146.04	146.74	143.66	145.01	144.51	2,546,000
16 Dec 2022	148.59	148.59	144.15	146.30	145.79	4,510,600
15 Dec 2022	151.65	152.28	146.47	150.22	149.70	4,282,200
14 Dec 2022	157.57	158.62	153.84	154.11	153.58	3,556,200
13 Dec 2022	160.62	161.55	156.16	157.52	156.98	3,110,500
12 Dec 2022	154.26	157.76	154.00	157.31	156.77	2,773,900
09 Dec 2022	153.99	155.14	152.62	153.90	153.37	1,761,200
08 Dec 2022	155.89	156.42	153.45	154.12	153.59	1,632,400
07 Dec 2022	154.56	156.99	154.31	154.77	154.24	2,879,800
06 Dec 2022	155.75	158.34	153.32	154.70	154.17	3,285,100
05 Dec 2022	155.96	159.45	155.55	156.08	155.54	3,013,100
02 Dec 2022	155.22	157.28	155.00	156.75	156.21	2,285,400
01 Dec 2022	157.72	158.87	154.75	157.50	156.96	2,670,300
30 Nov 2022	153.84	157.59	151.48	157.59	157.05	3,914,700
29 Nov 2022	150.96	154.47	150.53	154.42	153.89	2,655,700
28 Nov 2022	152.69	153.78	150.37	150.87	150.35	1,782,900
25 Nov 2022	153.52	154.47	153.17	154.15	153.62	665,800
23 Nov 2022	153.83	154.99	152.88	153.93	153.40	1,404,400
22 Nov 2022	154.10	155.15	153.29	154.58	154.05	2,124,600
21 Nov 2022	152.25	153.46	151.89	152.81	152.28	2,003,500
18 Nov 2022	152.25	153.76	150.94	152.50	151.97	2,631,300
17 Nov 2022	150.00	151.06	149.22	150.64	150.12	2,769,600
16 Nov 2022	154.21	155.91	151.85	152.57	152.04	2,635,300
15 Nov 2022	156.96	157.35	152.32	153.89	153.36	2,916,900
14 Nov 2022	153.37	156.50	153.06	154.13	153.60	3,666,500
11 Nov 2022	156.49	158.88	154.70	154.89	154.35	3,714,600
10 Nov 2022	152.79	155.79	151.31	154.75	154.22	4,701,600
09 Nov 2022	149.47	149.47	145.66	145.86	145.36	2,425,500
08 Nov 2022	147.44	151.34	147.14	150.20	149.68	3,846,000
07 Nov 2022	146.20	147.54	143.76	146.98	146.47	2,918,000
04 Nov 2022	142.40	146.36	141.00	144.72	144.22	3,322,100
03 Nov 2022	141.09	142.20	138.77	139.31	138.83	3,960,500
02 Nov 2022	146.58	149.03	143.37	143.50	143.00	2,851,600
01 Nov 2022	149.96	150.63	146.63	147.08	146.57	2,675,500
31 Oct 2022	150.00	150.30	148.32	148.45	147.94	3,042,900
28 Oct 2022	146.56	150.91	146.05	150.44	149.92	3,383,100
27 Oct 2022	148.44	149.71	146.41	146.97	146.46	2,101,300
26 Oct 2022	147.56	149.50	146.47	146.88	146.37	3,559,100
25 Oct 2022	142.48	147.44	141.60	147.02	146.51	3,889,100
24 Oct 2022	141.30	143.79	140.37	141.63	141.14	4,299,600
21 Oct 2022	140.99	141.32	132.21	140.04	139.56	11,755,400
20 Oct 2022	144.00	147.32	142.15	142.42	141.93	4,319,300
19 Oct 2022	145.43	147.07	142.60	143.97	143.47	2,803,900
18 Oct 2022	146.13	147.05	143.55	145.99	145.49	3,963,300
17 Oct 2022	140.58	142.22	140.09	141.54	141.05	3,139,300
14 Oct 2022	142.96	143.88	136.14	136.81	136.34	3,871,900
13 Oct 2022	131.35	142.55	130.65	141.55	141.06	5,232,300
13 Oct 2022	0.52 Dividend
12 Oct 2022	137.31	138.45	136.11	136.74	135.75	2,397,400
11 Oct 2022	136.37	139.21	135.39	137.35	136.36	2,588,700
10 Oct 2022	140.01	140.38	136.65	137.51	136.51	2,893,400
07 Oct 2022	140.42	141.29	138.08	139.00	137.99	2,579,600
06 Oct 2022	143.05	145.06	142.13	142.38	141.35	2,526,000
05 Oct 2022	142.92	145.29	142.08	144.37	143.32	2,073,800
04 Oct 2022	143.03	145.55	143.03	145.46	144.41	2,408,800
03 Oct 2022	137.95	140.77	134.92	140.02	139.01	2,677,100
30 Sept 2022	137.40	138.67	134.62	134.91	133.93	3,717,200
29 Sept 2022	138.39	138.95	135.84	137.79	136.79	2,280,700
28 Sept 2022	138.50	141.18	136.52	140.56	139.54	5,269,500
27 Sept 2022	139.44	140.38	136.10	137.49	136.49	2,828,700
26 Sept 2022	140.04	141.29	136.70	137.45	136.45	3,808,700
23 Sept 2022	140.78	141.96	138.09	140.26	139.24	3,035,600
22 Sept 2022	148.82	148.89	142.47	143.03	141.99	3,249,400
21 Sept 2022	154.67	154.81	148.66	148.71	147.63	2,599,900
20 Sept 2022	153.58	154.59	152.13	153.48	152.37	1,725,900
19 Sept 2022	151.25	155.48	150.70	155.36	154.23	2,472,500
16 Sept 2022	154.08	154.08	150.51	153.08	151.97	6,527,200
15 Sept 2022	156.43	158.79	155.90	156.13	155.00	2,371,600
14 Sept 2022	156.18	157.56	153.50	156.30	155.17	2,840,200
13 Sept 2022	158.14	159.81	154.84	155.35	154.22	3,519,800
12 Sept 2022	159.50	163.45	159.34	162.45	161.27	4,146,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,708.00+21.90(+0.28%)

AUD/USD0.7072+0.0015(+0.21%)

ASX 2007,499.60+22.90(+0.31%)

OIL79.20+0.33(+0.42%)

GOLD1,925.90-3.60(-0.19%)

BTC-AUD32,759.58+198.58(+0.61%)

News that makes you smarter and richer... For free.

American Express Company (AXP)

ALL ORDS
7,708.00
+21.90(+0.28%)

AUD/USD
0.7072
+0.0015(+0.21%)

ASX 200
7,499.60
+22.90(+0.31%)

OIL
79.20
+0.33(+0.42%)

GOLD
1,925.90
-3.60(-0.19%)

BTC-AUD
32,759.58
+198.58(+0.61%)