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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	143.05	145.06	142.13	142.38	142.38	2,526,000
05 Oct 2022	142.92	145.29	142.08	144.37	144.37	2,073,800
04 Oct 2022	143.03	145.55	143.03	145.46	145.46	2,408,800
03 Oct 2022	137.95	140.77	134.92	140.02	140.02	2,677,100
30 Sept 2022	137.40	138.67	134.62	134.91	134.91	3,716,000
29 Sept 2022	138.39	138.95	135.84	137.79	137.79	2,280,700
28 Sept 2022	138.50	141.18	136.52	140.56	140.56	5,269,500
27 Sept 2022	139.44	140.38	136.10	137.49	137.49	2,828,700
26 Sept 2022	140.04	141.29	136.70	137.45	137.45	3,808,700
23 Sept 2022	140.78	141.96	138.09	140.26	140.26	3,035,200
22 Sept 2022	148.82	148.89	142.47	143.03	143.03	3,249,400
21 Sept 2022	154.67	154.81	148.66	148.71	148.71	2,599,900
20 Sept 2022	153.58	154.59	152.13	153.48	153.48	1,725,900
19 Sept 2022	151.25	155.48	150.70	155.36	155.36	2,472,500
16 Sept 2022	154.08	154.08	150.51	153.08	153.08	6,527,200
15 Sept 2022	156.43	158.79	155.90	156.13	156.13	2,371,600
14 Sept 2022	156.18	157.56	153.50	156.30	156.30	2,840,200
13 Sept 2022	158.14	159.81	154.84	155.35	155.35	3,519,800
12 Sept 2022	159.50	163.45	159.34	162.45	162.45	4,146,300
09 Sept 2022	154.45	158.59	154.30	158.44	158.44	3,543,500
08 Sept 2022	150.92	153.69	149.51	153.52	153.52	3,399,200
07 Sept 2022	148.40	152.70	148.38	152.25	152.25	1,766,400
06 Sept 2022	150.00	151.31	146.55	148.60	148.60	2,797,600
02 Sept 2022	153.48	153.98	148.93	149.79	149.79	2,028,500
01 Sept 2022	150.82	151.37	147.65	151.11	151.11	2,425,200
31 Aug 2022	155.56	156.37	151.84	152.00	152.00	3,271,600
30 Aug 2022	155.64	156.12	152.90	154.66	154.66	2,104,500
29 Aug 2022	155.88	156.51	154.41	154.54	154.54	2,693,600
26 Aug 2022	163.21	163.59	157.19	157.31	157.31	2,373,700
25 Aug 2022	160.00	162.33	158.78	162.23	162.23	1,936,300
24 Aug 2022	157.03	159.56	156.29	159.13	159.13	2,029,200
23 Aug 2022	158.00	159.60	157.20	157.33	157.33	2,885,200
22 Aug 2022	158.98	159.19	156.98	157.70	157.70	1,969,300
19 Aug 2022	163.50	163.93	162.01	162.24	162.24	1,895,400
18 Aug 2022	163.93	164.99	163.34	164.65	164.65	1,397,700
17 Aug 2022	163.30	164.48	162.20	163.90	163.90	1,804,100
16 Aug 2022	165.00	165.98	163.96	165.35	165.35	1,876,000
15 Aug 2022	164.28	166.06	163.76	165.40	165.40	1,852,800
12 Aug 2022	164.47	166.00	163.28	165.84	165.84	1,942,600
11 Aug 2022	164.36	164.92	162.18	162.99	162.99	1,968,200
10 Aug 2022	161.77	164.21	161.64	162.44	162.44	3,225,400
09 Aug 2022	157.64	158.94	157.27	158.80	158.80	2,997,900
08 Aug 2022	159.00	160.79	156.94	157.28	157.28	3,080,700
05 Aug 2022	156.48	158.04	156.00	157.51	157.51	2,513,600
04 Aug 2022	156.02	157.71	155.26	156.87	156.87	3,693,300
03 Aug 2022	154.07	156.04	153.31	155.43	155.43	2,609,300
02 Aug 2022	152.02	153.30	150.84	151.60	151.60	2,562,900
01 Aug 2022	152.84	154.77	151.80	153.33	153.33	2,295,600
29 July 2022	152.37	154.38	151.29	154.02	154.02	3,197,900
28 July 2022	151.76	152.65	147.54	152.14	152.14	3,587,900
27 July 2022	151.60	152.72	147.27	151.63	151.63	5,029,100
26 July 2022	152.73	153.50	148.84	149.83	149.83	2,812,700
25 July 2022	154.25	154.78	151.21	153.79	153.79	4,213,800
22 July 2022	159.01	160.88	152.62	153.01	153.01	9,298,400
21 July 2022	148.21	150.33	146.45	150.18	150.18	4,683,000
20 July 2022	146.87	149.10	146.37	148.93	148.93	2,802,300
19 July 2022	144.40	147.93	144.40	147.78	147.78	3,372,300
18 July 2022	144.34	146.05	141.52	142.33	142.33	3,330,300
15 July 2022	139.71	143.11	138.87	142.48	142.48	3,296,600
14 July 2022	135.70	137.24	134.12	136.48	136.48	4,600,200
13 July 2022	136.84	140.02	136.36	139.40	139.40	2,753,800
12 July 2022	137.53	141.89	137.06	139.18	139.18	4,047,400
11 July 2022	140.47	142.31	139.84	140.58	140.58	2,373,600
08 July 2022	141.74	143.11	139.72	141.76	141.76	3,631,800
07 July 2022	140.18	142.17	139.15	141.03	141.03	4,258,000
06 July 2022	139.29	140.50	137.85	138.15	138.15	4,401,300
05 July 2022	137.22	139.65	135.65	139.65	139.65	4,057,000
01 July 2022	138.07	140.89	137.47	140.40	140.40	2,625,300
30 June 2022	136.70	139.87	134.30	138.62	138.62	4,123,500
30 June 2022	0.52 Dividend
29 June 2022	141.65	141.68	138.45	139.47	138.95	4,164,900
28 June 2022	146.08	149.51	141.85	142.19	141.66	2,649,300
27 June 2022	147.99	148.77	143.95	144.29	143.75	3,151,500
24 June 2022	141.63	146.27	141.00	146.15	145.61	8,957,200
23 June 2022	144.52	144.63	139.47	141.65	141.12	3,915,000
22 June 2022	142.23	146.35	141.34	144.39	143.85	3,419,000
21 June 2022	148.70	148.70	144.16	144.76	144.22	3,518,800
17 June 2022	138.00	145.56	137.59	144.18	143.64	10,033,600
16 June 2022	142.59	142.60	136.49	137.50	136.99	4,815,100
15 June 2022	146.69	147.89	143.44	146.22	145.67	3,327,800
14 June 2022	145.95	147.40	143.25	144.60	144.06	3,574,800
13 June 2022	149.86	151.03	145.38	146.29	145.74	4,156,500
10 June 2022	157.26	157.88	154.36	154.42	153.84	2,733,300
09 June 2022	166.22	166.57	160.93	160.98	160.38	2,273,800
08 June 2022	166.75	168.64	165.19	165.96	165.34	2,313,900
07 June 2022	164.64	169.48	164.45	168.69	168.06	2,083,100
06 June 2022	169.10	170.26	166.27	167.02	166.40	1,486,000
03 June 2022	166.90	168.04	165.98	166.83	166.21	1,390,700
02 June 2022	166.14	169.19	165.93	169.14	168.51	1,707,000
01 June 2022	168.70	169.37	163.84	165.76	165.14	2,276,400
31 May 2022	167.94	170.78	167.04	168.82	168.19	4,123,500
27 May 2022	167.08	169.68	166.04	169.60	168.97	2,157,500
26 May 2022	162.70	166.77	162.70	165.37	164.75	2,463,900
25 May 2022	157.14	161.76	156.07	160.51	159.91	4,381,000
24 May 2022	157.29	157.97	152.92	155.63	155.05	2,817,800
23 May 2022	156.61	159.56	156.02	159.04	158.45	2,726,600
20 May 2022	154.35	154.80	149.71	153.24	152.67	2,982,500
19 May 2022	153.57	156.46	153.25	154.00	153.43	2,768,300
18 May 2022	160.79	160.85	155.40	156.10	155.52	2,697,700
17 May 2022	161.07	162.76	158.40	161.85	161.25	2,928,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,991.20-42.30(-0.60%)

ASX 2006,778.70-38.80(-0.57%)

AUD/USD0.6413-0.0002(-0.03%)

OIL88.26-0.19(-0.21%)

GOLD1,718.40-2.40(-0.14%)

BTC-AUD31,095.24-788.53(-2.47%)

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

American Express Company (AXP)

ALL ORDS
6,991.20
-42.30(-0.60%)

ASX 200
6,778.70
-38.80(-0.57%)

AUD/USD
0.6413
-0.0002(-0.03%)

OIL
88.26
-0.19(-0.21%)

GOLD
1,718.40
-2.40(-0.14%)

BTC-AUD
31,095.24
-788.53(-2.47%)