Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.38-1.99 (-1.38%)
At close: 04:03PM EDT
142.30 -0.08 (-0.06%)
After hours: 07:59PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022143.05145.06142.13142.38142.382,526,000
05 Oct 2022142.92145.29142.08144.37144.372,073,800
04 Oct 2022143.03145.55143.03145.46145.462,408,800
03 Oct 2022137.95140.77134.92140.02140.022,677,100
30 Sept 2022137.40138.67134.62134.91134.913,716,000
29 Sept 2022138.39138.95135.84137.79137.792,280,700
28 Sept 2022138.50141.18136.52140.56140.565,269,500
27 Sept 2022139.44140.38136.10137.49137.492,828,700
26 Sept 2022140.04141.29136.70137.45137.453,808,700
23 Sept 2022140.78141.96138.09140.26140.263,035,200
22 Sept 2022148.82148.89142.47143.03143.033,249,400
21 Sept 2022154.67154.81148.66148.71148.712,599,900
20 Sept 2022153.58154.59152.13153.48153.481,725,900
19 Sept 2022151.25155.48150.70155.36155.362,472,500
16 Sept 2022154.08154.08150.51153.08153.086,527,200
15 Sept 2022156.43158.79155.90156.13156.132,371,600
14 Sept 2022156.18157.56153.50156.30156.302,840,200
13 Sept 2022158.14159.81154.84155.35155.353,519,800
12 Sept 2022159.50163.45159.34162.45162.454,146,300
09 Sept 2022154.45158.59154.30158.44158.443,543,500
08 Sept 2022150.92153.69149.51153.52153.523,399,200
07 Sept 2022148.40152.70148.38152.25152.251,766,400
06 Sept 2022150.00151.31146.55148.60148.602,797,600
02 Sept 2022153.48153.98148.93149.79149.792,028,500
01 Sept 2022150.82151.37147.65151.11151.112,425,200
31 Aug 2022155.56156.37151.84152.00152.003,271,600
30 Aug 2022155.64156.12152.90154.66154.662,104,500
29 Aug 2022155.88156.51154.41154.54154.542,693,600
26 Aug 2022163.21163.59157.19157.31157.312,373,700
25 Aug 2022160.00162.33158.78162.23162.231,936,300
24 Aug 2022157.03159.56156.29159.13159.132,029,200
23 Aug 2022158.00159.60157.20157.33157.332,885,200
22 Aug 2022158.98159.19156.98157.70157.701,969,300
19 Aug 2022163.50163.93162.01162.24162.241,895,400
18 Aug 2022163.93164.99163.34164.65164.651,397,700
17 Aug 2022163.30164.48162.20163.90163.901,804,100
16 Aug 2022165.00165.98163.96165.35165.351,876,000
15 Aug 2022164.28166.06163.76165.40165.401,852,800
12 Aug 2022164.47166.00163.28165.84165.841,942,600
11 Aug 2022164.36164.92162.18162.99162.991,968,200
10 Aug 2022161.77164.21161.64162.44162.443,225,400
09 Aug 2022157.64158.94157.27158.80158.802,997,900
08 Aug 2022159.00160.79156.94157.28157.283,080,700
05 Aug 2022156.48158.04156.00157.51157.512,513,600
04 Aug 2022156.02157.71155.26156.87156.873,693,300
03 Aug 2022154.07156.04153.31155.43155.432,609,300
02 Aug 2022152.02153.30150.84151.60151.602,562,900
01 Aug 2022152.84154.77151.80153.33153.332,295,600
29 July 2022152.37154.38151.29154.02154.023,197,900
28 July 2022151.76152.65147.54152.14152.143,587,900
27 July 2022151.60152.72147.27151.63151.635,029,100
26 July 2022152.73153.50148.84149.83149.832,812,700
25 July 2022154.25154.78151.21153.79153.794,213,800
22 July 2022159.01160.88152.62153.01153.019,298,400
21 July 2022148.21150.33146.45150.18150.184,683,000
20 July 2022146.87149.10146.37148.93148.932,802,300
19 July 2022144.40147.93144.40147.78147.783,372,300
18 July 2022144.34146.05141.52142.33142.333,330,300
15 July 2022139.71143.11138.87142.48142.483,296,600
14 July 2022135.70137.24134.12136.48136.484,600,200
13 July 2022136.84140.02136.36139.40139.402,753,800
12 July 2022137.53141.89137.06139.18139.184,047,400
11 July 2022140.47142.31139.84140.58140.582,373,600
08 July 2022141.74143.11139.72141.76141.763,631,800
07 July 2022140.18142.17139.15141.03141.034,258,000
06 July 2022139.29140.50137.85138.15138.154,401,300
05 July 2022137.22139.65135.65139.65139.654,057,000
01 July 2022138.07140.89137.47140.40140.402,625,300
30 June 2022136.70139.87134.30138.62138.624,123,500
30 June 20220.52 Dividend
29 June 2022141.65141.68138.45139.47138.954,164,900
28 June 2022146.08149.51141.85142.19141.662,649,300
27 June 2022147.99148.77143.95144.29143.753,151,500
24 June 2022141.63146.27141.00146.15145.618,957,200
23 June 2022144.52144.63139.47141.65141.123,915,000
22 June 2022142.23146.35141.34144.39143.853,419,000
21 June 2022148.70148.70144.16144.76144.223,518,800
17 June 2022138.00145.56137.59144.18143.6410,033,600
16 June 2022142.59142.60136.49137.50136.994,815,100
15 June 2022146.69147.89143.44146.22145.673,327,800
14 June 2022145.95147.40143.25144.60144.063,574,800
13 June 2022149.86151.03145.38146.29145.744,156,500
10 June 2022157.26157.88154.36154.42153.842,733,300
09 June 2022166.22166.57160.93160.98160.382,273,800
08 June 2022166.75168.64165.19165.96165.342,313,900
07 June 2022164.64169.48164.45168.69168.062,083,100
06 June 2022169.10170.26166.27167.02166.401,486,000
03 June 2022166.90168.04165.98166.83166.211,390,700
02 June 2022166.14169.19165.93169.14168.511,707,000
01 June 2022168.70169.37163.84165.76165.142,276,400
31 May 2022167.94170.78167.04168.82168.194,123,500
27 May 2022167.08169.68166.04169.60168.972,157,500
26 May 2022162.70166.77162.70165.37164.752,463,900
25 May 2022157.14161.76156.07160.51159.914,381,000
24 May 2022157.29157.97152.92155.63155.052,817,800
23 May 2022156.61159.56156.02159.04158.452,726,600
20 May 2022154.35154.80149.71153.24152.672,982,500
19 May 2022153.57156.46153.25154.00153.432,768,300
18 May 2022160.79160.85155.40156.10155.522,697,700
17 May 2022161.07162.76158.40161.85161.252,928,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...