Dark

AXP
American Express Company
stock NYSE

At Close

Sep 18, 2026 3:59:56 PM EDT

311.58USD+0.132%(+0.41)5,700,420

293.17Bid 325.43Ask 32.26Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

309.19USD-0.636%(-1.98)9,500

After-hours

Sep 18, 2026 4:50:30 PM EDT

312.00USD+0.135%(+0.42)110,337

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	309.3200	313.5400	308.6800	311.5800	+0.132%	5,700,420	0.000%
2026-09-17	316.0900	316.7364	310.9700	311.1700	-0.403%	4,519,010	+0.132%
2026-09-16	322.3200	322.3200	309.5900	312.4300	-3.699%	4,641,781	-0.272%
2026-09-15	326.6600	326.9950	322.0100	324.4300	-1.022%	2,059,347	-3.961%
2026-09-14	323.9050	328.3100	323.6700	327.7800	+0.952%	2,438,092	-4.942%
2026-09-11	324.9700	326.2600	322.2100	324.6900	+1.241%	1,930,287	-4.038%
2026-09-10	320.6200	321.9500	318.3500	320.7100	-0.339%	2,428,460	-2.847%
2026-09-09	323.8000	324.8700	320.9325	321.8000	-1.319%	2,703,139	-3.176%
2026-09-08	324.4400	328.0400	322.6500	326.1000	-0.018%	2,587,677	-4.453%
2026-09-04	327.4300	328.5400	325.6800	326.1600	-1.110%	2,034,652	-4.470%
2026-09-03	332.9800	335.0000	328.3300	329.8200	-0.048%	2,165,954	-5.530%
2026-09-02	326.0600	332.7100	325.4890	329.9800	+1.786%	2,288,700	-5.576%
2026-09-01	326.9600	329.8800	323.9150	324.1900	-1.811%	2,562,053	-3.890%
2026-08-31	331.9800	332.8300	329.6300	330.1700	-0.909%	2,513,697	-5.630%
2026-08-28	334.3700	336.5600	332.8450	333.2000	-0.287%	1,945,883	-6.489%
2026-08-27	334.3750	336.0800	331.9400	334.1600	-0.592%	2,027,077	-6.757%
2026-08-26	336.2600	337.5000	334.2000	336.1500	+0.060%	1,650,318	-7.309%
2026-08-25	338.1600	338.7400	333.9250	335.9500	-0.409%	2,017,361	-7.254%
2026-08-24	337.2200	344.0000	337.1200	337.3300	+0.396%	2,403,570	-7.633%
2026-08-21	334.2500	337.1600	333.4200	336.0000	+1.465%	2,616,542	-7.268%
2026-08-20	337.3000	338.0000	331.1500	331.1500	-2.574%	3,884,287	-5.910%
2026-08-19	340.0800	345.2000	338.4100	339.9000	+0.408%	2,539,409	-8.332%
2026-08-18	336.6700	339.4076	335.2200	338.5200	+0.687%	2,875,692	-7.958%
2026-08-17	340.6600	343.0000	336.0700	336.2100	-1.831%	2,533,217	-7.326%
2026-08-14	345.9900	345.9900	341.6900	342.4800	-0.340%	1,529,857	-9.022%
2026-08-13	345.3900	347.1100	340.0000	343.6500	-0.125%	1,704,545	-9.332%
2026-08-12	339.3200	344.5700	338.5700	344.0800	+0.959%	2,113,106	-9.445%
2026-08-11	338.4900	343.5900	338.1212	340.8100	+0.575%	2,091,735	-8.577%
2026-08-10	339.5000	342.0000	336.5700	338.8600	-0.601%	2,203,872	-8.051%
2026-08-07	341.7000	343.3150	338.0000	340.9100	-0.493%	1,793,905	-8.603%
2026-08-06	349.8000	350.0000	342.0700	342.6000	-1.831%	2,773,718	-9.054%
2026-08-05	350.0000	352.4900	346.6200	348.9900	+0.658%	1,983,596	-10.720%
2026-08-04	345.0000	348.5000	344.1200	346.7100	+0.577%	2,765,095	-10.132%
2026-08-03	340.9000	345.1550	340.0000	344.7200	+2.519%	2,864,579	-9.614%
2026-07-31	338.2800	340.3000	336.0000	336.2500	-0.376%	2,353,652	-7.337%
2026-07-30	331.9700	337.8000	329.0700	337.5200	+1.816%	2,860,730	-7.685%
2026-07-29	333.6200	336.3935	330.0000	331.5000	-1.524%	3,439,119	-6.009%
2026-07-28	335.5000	336.8200	331.4300	336.6300	+0.370%	3,536,612	-7.441%
2026-07-27	331.5000	336.6100	329.7900	335.3900	+2.827%	3,778,041	-7.099%
2026-07-24	326.1200	329.0500	318.2000	326.1700	-4.304%	6,365,056	-4.473%
2026-07-23	343.3900	344.9100	338.2000	340.8400	-2.265%	4,310,582	-8.585%
2026-07-22	348.8200	349.7000	345.0400	348.7400	-0.584%	2,465,948	-10.656%
2026-07-21	353.5700	354.8735	348.2400	350.7900	-0.324%	2,456,986	-11.178%
2026-07-20	355.8000	357.4000	350.9605	351.9300	-0.962%	2,311,627	-11.465%
2026-07-17	356.5800	358.8000	351.8200	355.3500	-1.720%	2,647,284	-12.317%
2026-07-16	359.3500	363.1375	358.1600	361.5700	+0.873%	2,441,571	-13.826%
2026-07-15	356.1400	362.7200	356.1400	358.4400	+0.952%	2,525,815	-13.073%
2026-07-14	353.0900	361.0000	352.4700	355.0600	+0.178%	3,530,896	-12.246%
2026-07-13	356.6000	357.5900	352.7000	354.4300	+1.098%	2,625,036	-12.090%
2026-07-10	351.2200	352.9899	345.9250	350.5800	+1.113%	2,792,717	-11.124%
2026-07-09	337.0100	348.5100	335.2900	346.7200	+3.071%	3,473,960	-10.135%
2026-07-08	345.4500	346.8100	333.5601	336.3900	-3.773%	3,569,195	-7.375%
2026-07-07	358.5400	359.5899	349.2400	349.5800	-1.812%	2,909,007	-10.870%
2026-07-06	352.2100	358.1699	350.5850	356.0300	+1.156%	3,525,189	-12.485%
2026-07-02	349.4700	352.0900	346.0200	351.9600	+1.138%	2,441,150	-11.473%
2026-07-01	341.5300	350.5000	337.7300	348.0000	+2.882%	2,918,019	-10.466%
2026-06-30	342.0000	344.1400	336.5720	338.2500	-0.772%	3,527,296	-7.885%
2026-06-29	341.7800	344.0500	339.2900	340.8800	+0.153%	2,604,914	-8.595%
2026-06-26	341.9900	344.0100	338.3200	340.3600	-0.613%	5,899,727	-8.456%
2026-06-25	345.0000	352.5200	340.9237	342.4600	-0.029%	3,524,349	-9.017%
2026-06-24	336.8400	344.5200	336.2100	342.5600	+1.415%	2,639,305	-9.044%
2026-06-23	335.1800	338.5300	333.9400	337.7800	-0.086%	3,549,756	-7.757%
2026-06-22	337.9800	340.2500	335.8800	338.0700	+0.021%	3,006,197	-7.836%
2026-06-18	346.3450	348.2000	337.9700	338.0000	-0.746%	4,490,784	-7.817%
2026-06-17	341.3900	346.9450	339.3300	340.5400	-0.059%	3,982,138	-8.504%
2026-06-16	336.8300	342.1900	335.4500	340.7400	+1.598%	3,657,298	-8.558%
2026-06-15	329.7000	340.0000	329.7000	335.3800	+3.054%	3,353,030	-7.096%
2026-06-12	321.8000	325.6200	319.0800	325.4400	+2.182%	2,222,994	-4.259%
2026-06-11	314.9700	319.5300	309.6400	318.4900	+1.644%	2,590,233	-2.170%
2026-06-10	318.8800	320.3100	313.2800	313.3400	-1.583%	2,525,362	-0.562%
2026-06-09	315.0000	322.5400	314.6400	318.3800	+1.947%	2,634,346	-2.136%
2026-06-08	310.0000	313.9625	309.7500	312.3000	+0.528%	2,500,521	-0.231%
2026-06-05	313.9200	314.5000	308.3100	310.6600	-0.598%	2,445,937	+0.296%
2026-06-04	305.7700	314.9600	305.4400	312.5300	+3.979%	2,992,236	-0.304%
2026-06-03	308.6800	310.3623	300.0300	300.5700	-3.344%	3,939,243	+3.663%
2026-06-02	313.3300	313.7000	310.3400	310.9700	-0.820%	2,116,748	+0.196%
2026-06-01	313.1600	314.8000	310.6000	313.5400	-0.926%	2,621,844	-0.625%
2026-05-29	315.5700	319.2400	312.5900	316.4700	+0.428%	4,531,023	-1.545%
2026-05-28	311.0000	315.5000	306.2300	315.1200	+0.825%	3,600,438	-1.123%
2026-05-27	313.8200	317.4900	311.6750	312.5400	+0.586%	3,015,911	-0.307%
2026-05-26	314.0400	314.5650	309.6000	310.7200	-0.340%	2,411,934	+0.277%
2026-05-22	313.2800	314.4250	310.6500	311.7800	+0.672%	2,211,911	-0.064%
2026-05-21	308.5500	310.7500	305.6100	309.7000	-0.039%	1,991,689	+0.607%
2026-05-20	310.0000	310.8700	303.0400	309.8200	+0.165%	4,577,145	+0.568%
2026-05-19	310.7400	312.9900	307.6300	309.3100	-0.938%	2,918,420	+0.734%
2026-05-18	314.2900	315.6600	310.4000	312.2400	-0.396%	2,274,194	-0.211%
2026-05-15	312.2900	315.4900	312.0000	313.4800	+0.227%	2,649,575	-0.606%
2026-05-14	313.0200	314.6800	311.0271	312.7700	+1.021%	3,240,516	-0.380%
2026-05-13	311.1200	312.1000	307.7600	309.6100	-1.495%	2,966,989	+0.636%
2026-05-12	312.3300	314.9500	311.0800	314.3100	+0.637%	2,275,495	-0.869%
2026-05-11	315.2900	316.3999	311.8100	312.3200	-1.174%	3,081,594	-0.237%
2026-05-08	319.0900	320.0500	313.6100	316.0300	-0.835%	6,802,220	-1.408%
2026-05-07	322.3300	324.5350	316.8000	318.6900	-0.997%	3,350,456	-2.231%
2026-05-06	320.0000	324.7800	320.0000	321.9000	+1.883%	2,934,074	-3.206%
2026-05-05	320.2800	320.6000	314.5000	315.9500	-1.021%	2,658,444	-1.383%
2026-05-04	320.7700	322.9000	317.4600	319.2100	-0.147%	2,692,258	-2.390%
2026-05-01	324.4700	325.0000	319.4600	319.6800	-1.043%	2,385,914	-2.534%
2026-04-30	313.3700	323.8500	312.2300	323.0500	+2.344%	4,587,655	-3.551%
2026-04-29	316.8800	317.5500	314.0100	315.6500	-0.079%	3,135,701	-1.289%
2026-04-28	321.7000	323.7000	314.9600	315.9000	-0.922%	6,101,216	-1.368%
2026-04-27	313.0200	318.9600	313.0200	318.8400	+1.516%	2,553,042	-2.277%
2026-04-24	316.5100	318.8200	312.5000	314.0800	-1.403%	2,968,074	-0.796%
2026-04-23	332.2000	332.2000	314.7500	318.5500	-4.311%	4,580,622	-2.188%
2026-04-22	331.1100	334.5000	328.0015	332.9000	+0.943%	4,339,809	-6.404%
2026-04-21	331.8000	338.0900	328.4500	329.7900	-0.024%	2,915,885	-5.522%
2026-04-20	331.6800	334.7400	329.5300	329.8700	-0.549%	2,279,935	-5.545%
2026-04-17	330.0000	339.9800	329.5250	331.6900	+1.820%	4,775,493	-6.063%
2026-04-16	328.7700	331.1700	325.2300	325.7600	-1.003%	2,018,955	-4.353%
2026-04-15	328.8800	332.4000	327.2400	329.0600	+0.642%	2,542,452	-5.312%
2026-04-14	325.0000	328.9100	323.7472	326.9600	+0.970%	2,289,066	-4.704%
2026-04-13	311.1800	324.2200	310.0000	323.8200	+3.292%	2,581,565	-3.780%
2026-04-10	317.3700	318.0000	313.1331	313.5000	-1.344%	1,991,477	-0.612%
2026-04-09	314.3100	318.1500	312.1800	317.7700	+0.452%	1,995,632	-1.948%
2026-04-08	317.2500	322.5000	314.9400	316.3400	+3.032%	3,654,151	-1.505%
2026-04-07	302.5300	307.1200	301.7100	307.0300	+0.425%	2,265,485	+1.482%
2026-04-06	298.7600	305.7900	298.4077	305.7300	+1.849%	2,185,213	+1.913%
2026-04-02	295.4000	302.7500	292.5800	300.1800	-0.421%	2,105,479	+3.798%
2026-04-01	306.7700	307.2500	299.6300	301.4500	-0.341%	3,403,315	+3.360%
2026-03-31	302.9800	304.4700	297.5800	302.4800	+1.677%	3,516,631	+3.008%
2026-03-30	294.6800	301.4600	293.7011	297.4900	+1.786%	3,851,051	+4.736%
2026-03-27	297.2900	297.9500	291.5000	292.2700	-2.378%	2,751,032	+6.607%
2026-03-26	298.5700	302.7000	295.8500	299.3900	-0.283%	2,887,549	+4.072%
2026-03-25	305.0000	306.3800	296.9050	300.2400	-0.583%	2,823,778	+3.777%
2026-03-24	298.8100	303.8400	297.9500	302.0000	+0.030%	3,639,080	+3.172%
2026-03-23	304.9800	304.9800	297.9630	301.9100	+2.169%	4,319,764	+3.203%
2026-03-20	294.9700	296.5000	290.9670	295.5000	+0.193%	7,115,711	+5.442%
2026-03-19	292.2800	297.6200	291.2801	294.9300	+0.183%	3,027,186	+5.645%
2026-03-18	299.1500	301.0700	293.3600	294.3900	-1.958%	3,303,129	+5.839%
2026-03-17	303.8600	306.2890	299.8400	300.2700	+0.694%	3,615,954	+3.767%
2026-03-16	301.0100	304.0300	295.8300	298.2000	-0.587%	3,604,204	+4.487%
2026-03-13	304.3200	305.7100	299.8400	299.9600	-0.639%	2,645,758	+3.874%
2026-03-12	300.5400	304.8400	298.7300	301.8900	-1.340%	3,602,429	+3.210%
2026-03-11	302.4700	306.8499	300.8500	305.9900	+0.937%	3,516,035	+1.827%
2026-03-10	305.9500	308.2500	301.0200	303.1500	-0.730%	3,488,819	+2.781%
2026-03-09	294.5300	306.2970	292.4300	305.3800	+1.455%	4,694,984	+2.030%
2026-03-06	300.6800	303.0000	294.5100	301.0000	-2.021%	5,500,081	+3.515%
2026-03-05	306.8600	309.5000	304.8000	307.2100	-1.285%	4,604,874	+1.422%
2026-03-04	309.1050	312.4600	307.0000	311.2100	+1.101%	4,055,164	+0.119%
2026-03-03	300.1100	309.4100	299.7500	307.8200	+0.127%	5,673,479	+1.221%
2026-03-02	303.2000	310.4200	301.2801	307.4300	-0.476%	6,277,685	+1.350%
2026-02-27	320.8950	321.5100	307.6500	308.9000	-7.879%	9,816,323	+0.868%
2026-02-26	329.8400	336.6200	329.7500	335.3200	+2.516%	3,195,792	-7.080%
2026-02-25	323.4600	329.1250	322.3200	327.0900	+2.063%	3,843,706	-4.742%
2026-02-24	320.4900	323.5850	316.0700	320.4800	-0.237%	7,925,250	-2.777%
2026-02-23	343.3500	345.8300	317.1500	321.2400	-7.204%	7,092,413	-3.007%
2026-02-20	341.5500	346.2800	338.5000	346.1800	+1.030%	2,739,099	-9.995%
2026-02-19	343.7500	344.6200	338.2900	342.6500	-1.037%	2,786,282	-9.068%
2026-02-18	346.0900	348.0500	345.0000	346.2400	+0.496%	1,900,610	-10.010%
2026-02-17	338.7250	346.6250	338.0000	344.5300	+2.083%	3,185,702	-9.564%
2026-02-13	342.6000	344.8700	336.2100	337.5000	-1.569%	3,814,243	-7.680%
2026-02-12	356.5000	359.0600	340.3800	342.8800	-3.144%	4,141,472	-9.129%
2026-02-11	367.5600	369.5000	353.9500	354.0100	-2.530%	3,491,835	-11.986%
2026-02-10	359.6200	369.4990	359.3300	363.2000	+0.984%	3,507,150	-14.213%
2026-02-09	359.0000	361.7350	355.6800	359.6600	+0.142%	2,219,873	-13.368%
2026-02-06	358.2000	361.3900	354.6900	359.1500	+1.277%	3,301,545	-13.245%
2026-02-05	350.5500	357.3199	348.3450	354.6200	+0.269%	4,074,718	-12.137%
2026-02-04	349.6300	357.3300	347.5400	353.6700	+1.156%	3,241,599	-11.901%
2026-02-03	353.9300	358.3700	346.9000	349.6300	-0.907%	2,854,448	-10.883%
2026-02-02	350.3500	355.2950	347.0100	352.8300	+0.187%	2,603,043	-11.691%
2026-01-30	355.0000	356.0100	344.5000	352.1700	-1.766%	5,381,154	-11.526%
2026-01-29	360.2700	362.2900	355.6500	358.5000	+0.423%	4,217,266	-13.088%
2026-01-28	359.2400	361.5700	356.5500	356.9900	-0.684%	2,386,492	-12.720%
2026-01-27	363.2600	363.4150	355.7700	359.4500	-1.046%	1,916,217	-13.318%
2026-01-26	362.1900	364.8700	360.6601	363.2500	+0.431%	2,128,614	-14.224%
2026-01-23	362.7300	363.7514	358.2450	361.6900	-1.720%	2,802,100	-13.854%
2026-01-22	362.7300	370.1000	362.7300	368.0200	+2.339%	2,628,296	-15.336%
2026-01-21	352.3000	362.6250	352.2700	359.6100	+2.107%	2,780,027	-13.356%
2026-01-20	356.0000	361.1600	351.3500	352.1900	-3.454%	3,049,616	-11.531%
2026-01-16	361.1500	369.3999	359.8950	364.7900	+2.076%	3,554,759	-14.586%
2026-01-15	358.3700	361.1000	355.7300	357.3700	-0.248%	2,868,292	-12.813%
2026-01-14	356.4400	358.3900	350.7200	358.2600	+0.073%	3,583,295	-13.030%
2026-01-13	359.6000	360.2900	355.9500	358.0000	-0.442%	3,771,494	-12.966%
2026-01-12	360.5000	362.0378	355.5062	359.5900	-4.265%	7,015,491	-13.351%
2026-01-09	383.0000	384.8900	373.8317	375.6100	-1.924%	2,741,671	-17.047%
2026-01-08	378.1700	385.1300	376.5100	382.9800	+1.259%	2,707,782	-18.643%
2026-01-07	383.9000	384.9900	376.5200	378.2200	-1.392%	2,178,848	-17.619%
2026-01-06	380.3700	386.2600	376.2050	383.5600	+0.990%	2,544,280	-18.766%
2026-01-05	372.3000	383.7000	372.2500	379.8000	+1.897%	2,362,209	-17.962%
2026-01-02	369.5000	372.8700	367.2500	372.7300	+0.751%	2,075,745	-16.406%
2025-12-31	373.2700	374.3700	369.8700	369.9500	-0.921%	1,469,499	-15.778%
2025-12-30	375.0300	375.4300	372.9500	373.3900	-0.514%	1,319,455	-16.554%
2025-12-29	381.0000	381.3900	374.9700	375.3200	-1.504%	1,736,898	-16.983%
2025-12-26	382.3300	382.6700	380.2700	381.0500	-0.538%	1,114,820	-18.231%
2025-12-24	382.1900	384.7300	380.7350	383.1100	+0.241%	817,057	-18.671%
2025-12-23	380.7500	384.5500	380.1000	382.1900	+0.352%	1,768,412	-18.475%
2025-12-22	378.3300	382.4200	377.0800	380.8500	+1.153%	2,747,356	-18.188%
2025-12-19	375.5400	377.5500	372.7700	376.5100	+0.264%	7,934,273	-17.245%
2025-12-18	380.0000	380.5400	373.8501	375.5200	-0.024%	2,884,353	-17.027%
2025-12-17	381.5500	384.3400	374.5500	375.6100	-1.350%	2,974,185	-17.047%
2025-12-16	384.0000	384.7800	378.8200	380.7500	-0.476%	2,584,619	-18.167%
2025-12-15	384.4000	385.7500	379.8650	382.5700	+0.003%	2,734,744	-18.556%
2025-12-12	386.4900	387.4900	378.6000	382.5600	-0.605%	2,477,939	-18.554%
2025-12-11	376.5000	385.9200	375.6000	384.8900	+2.482%	2,976,229	-19.047%
2025-12-10	363.0000	377.9800	363.0000	375.5700	+3.204%	2,804,316	-17.038%
2025-12-09	363.0300	368.0700	362.5000	363.9100	+0.450%	2,197,655	-14.380%
2025-12-08	369.9100	370.0000	360.7000	362.2800	-2.179%	2,581,413	-13.995%
2025-12-05	369.4500	374.8750	369.0600	370.3500	-0.216%	1,978,933	-15.869%
2025-12-04	368.9900	373.0600	368.1300	371.1500	+0.820%	2,027,332	-16.050%
2025-12-03	361.0200	370.2000	360.8001	368.1300	+2.060%	2,651,761	-15.361%
2025-12-02	362.0800	363.6600	357.3500	360.7000	+0.108%	2,135,382	-13.618%
2025-12-01	363.8600	366.5300	360.1400	360.3100	-1.358%	2,229,087	-13.524%
2025-11-28	365.6900	367.5250	364.0100	365.2700	+0.357%	872,294	-14.699%
2025-11-26	362.7100	366.7300	362.7100	363.9700	+0.367%	1,679,908	-14.394%
2025-11-25	357.0500	363.7850	355.3100	362.6400	+1.885%	2,059,418	-14.080%
2025-11-24	353.6200	356.3900	350.1801	355.9300	+0.861%	3,330,891	-12.460%
2025-11-21	345.6000	356.3100	344.3000	352.8900	+2.644%	3,044,293	-11.706%
2025-11-20	349.9700	353.1333	340.3201	343.8000	-0.244%	3,095,713	-9.372%
2025-11-19	341.7100	345.3200	340.7427	344.6400	+1.168%	2,005,004	-9.593%
2025-11-18	336.8500	343.7250	334.1000	340.6600	-0.173%	4,216,841	-8.536%
2025-11-17	356.2200	358.2300	339.4000	341.2500	-4.460%	3,598,998	-8.695%
2025-11-14	361.8000	362.2000	355.4000	357.1800	-2.070%	2,943,519	-12.767%
2025-11-13	371.0900	373.8909	363.3400	364.7300	-2.157%	2,273,455	-14.572%
2025-11-12	371.1100	377.2300	370.5100	372.7700	+0.705%	2,961,494	-16.415%
2025-11-11	367.8900	373.0800	366.2600	370.1600	+0.620%	2,132,943	-15.826%
2025-11-10	369.4800	371.8000	362.7600	367.8800	-0.179%	2,877,007	-15.304%
2025-11-07	364.1400	370.0000	361.0000	368.5400	+0.768%	2,752,271	-15.456%
2025-11-06	366.0400	369.2600	362.4101	365.7300	-0.019%	2,354,626	-14.806%
2025-11-05	359.6900	367.8151	356.4100	365.8000	+1.473%	2,195,993	-14.822%
2025-11-04	359.3200	362.5400	356.8500	360.4900	-0.312%	1,887,826	-13.568%
2025-11-03	361.0000	363.5400	358.8500	361.6200	+0.247%	1,823,171	-13.838%
2025-10-31	357.0000	361.9900	356.0000	360.7300	+0.515%	2,155,948	-13.625%
2025-10-30	358.5900	365.7500	357.9600	358.8800	+0.184%	2,045,099	-13.180%
2025-10-29	359.0000	362.0000	355.8800	358.2200	-0.778%	1,840,946	-13.020%
2025-10-28	361.2200	362.5300	359.4400	361.0300	-0.177%	1,417,011	-13.697%
2025-10-27	362.0000	362.8400	358.9100	361.6700	+1.149%	2,179,926	-13.850%
2025-10-24	358.4000	362.3199	356.8700	357.5600	+0.741%	2,397,497	-12.859%
2025-10-23	352.7200	356.1799	350.5498	354.9300	+0.832%	1,892,577	-12.214%
2025-10-22	355.2800	357.7336	349.1800	352.0000	-0.906%	2,709,961	-11.483%
2025-10-21	352.0900	356.6675	350.7900	355.2200	+1.642%	2,658,399	-12.285%
2025-10-20	347.3900	350.2200	342.6500	349.4800	+0.825%	3,465,425	-10.845%
2025-10-17	332.3800	348.6999	331.0000	346.6200	+7.273%	7,025,188	-10.109%
2025-10-16	331.0200	332.5000	320.0000	323.1200	-2.280%	3,267,954	-3.571%
2025-10-15	333.8600	336.9200	330.2800	330.6600	-0.658%	2,186,415	-5.770%
2025-10-14	321.6100	336.3300	320.5000	332.8500	+3.011%	2,810,383	-6.390%
2025-10-13	319.1700	324.3576	319.0600	323.1200	+2.169%	1,693,074	-3.571%
2025-10-10	325.2000	328.1000	315.9500	316.2600	-2.521%	2,684,714	-1.480%
2025-10-09	326.4800	328.3100	324.0500	324.4400	+0.191%	2,095,011	-3.964%
2025-10-08	328.6700	329.1500	323.5800	323.8200	-1.265%	2,184,682	-3.780%
2025-10-07	332.6500	334.9400	325.7400	327.9700	-1.211%	1,709,101	-4.997%
2025-10-06	332.0000	334.0000	326.2500	331.9900	+0.530%	2,116,299	-6.148%
2025-10-03	332.0000	332.0400	328.7190	330.2400	-0.073%	2,404,341	-5.650%
2025-10-02	328.4500	331.9800	326.2800	330.4800	+0.584%	1,907,642	-5.719%
2025-10-01	331.0000	335.7700	328.4000	328.5600	-1.084%	2,598,775	-5.168%
2025-09-30	341.6000	342.9600	328.1500	332.1600	-2.965%	3,327,304	-6.196%
2025-09-29	343.7600	344.8482	338.5000	342.3100	+0.184%	1,658,224	-8.977%
2025-09-26	341.4500	343.3300	339.0200	341.6800	+0.441%	1,728,609	-8.809%
2025-09-25	336.9100	340.7700	334.0000	340.1800	-0.088%	2,224,029	-8.407%
2025-09-24	342.9700	345.0000	338.5101	340.4800	-0.290%	2,279,354	-8.488%
2025-09-23	341.9400	349.1900	340.0052	341.4700	+0.144%	2,697,743	-8.753%
2025-09-22	339.5100	345.5100	338.3800	340.9800	-0.041%	3,327,978	-8.622%
2025-09-19	342.5300	344.3600	339.7200	341.1200	-0.161%	8,632,044	-8.660%
2025-09-18	338.5000	342.4700	335.0000	341.6700	+1.688%	3,203,992	-8.807%
2025-09-17	328.9000	337.5000	328.4000	336.0000	+2.740%	3,586,466	-7.268%
2025-09-16	327.8000	327.9858	323.7000	327.0400	-0.067%	1,987,648	-4.727%
2025-09-15	326.0500	330.2700	326.0000	327.2600	+0.599%	1,646,327	-4.791%
2025-09-12	329.6000	329.6000	324.0450	325.3100	-1.218%	2,000,445	-4.221%
2025-09-11	323.5000	330.6900	322.4200	329.3200	+1.846%	2,826,015	-5.387%
2025-09-10	322.9900	324.6500	321.2400	323.3500	-0.305%	1,846,772	-3.640%
2025-09-09	322.7900	326.5900	320.8000	324.3400	-0.329%	2,056,339	-3.934%
2025-09-08	326.5100	327.4500	324.0000	325.4100	-0.248%	2,264,524	-4.250%
2025-09-05	330.6900	332.4648	325.2300	326.2200	-1.340%	2,971,800	-4.488%
2025-09-04	325.0000	331.0400	322.8200	330.6500	+2.144%	2,485,276	-5.767%
2025-09-03	330.7500	332.0700	321.4100	323.7100	-2.256%	3,438,964	-3.747%
2025-09-02	326.6600	331.3800	322.7100	331.1800	-0.030%	3,225,362	-5.918%
2025-08-29	327.2800	332.0600	326.8050	331.2800	+1.312%	2,981,403	-5.947%
2025-08-28	323.9900	327.5400	322.0001	326.9900	+1.405%	2,195,036	-4.713%
2025-08-27	319.9200	323.5200	319.5050	322.4600	+0.580%	1,970,251	-3.374%
2025-08-26	315.0200	320.7900	314.1200	320.6000	+1.520%	1,848,552	-2.813%
2025-08-25	319.0600	319.9500	315.4100	315.8000	-1.053%	1,599,765	-1.336%
2025-08-22	310.2200	321.7100	310.1500	319.1600	+3.566%	2,785,178	-2.375%
2025-08-21	306.7850	308.5150	304.0151	308.1700	-0.075%	1,848,803	+1.107%
2025-08-20	305.7300	309.0200	303.8650	308.4000	+0.751%	2,481,744	+1.031%
2025-08-19	306.6600	308.5699	304.5672	306.1000	-0.309%	2,215,818	+1.790%
2025-08-18	304.2700	307.2400	302.7900	307.0500	+0.517%	2,115,293	+1.475%
2025-08-15	309.4600	309.8100	304.2400	305.4700	-0.734%	2,728,029	+2.000%
2025-08-14	305.5400	307.9500	302.5100	307.7300	+0.280%	2,108,347	+1.251%
2025-08-13	304.6900	307.6000	302.4300	306.8700	+1.207%	2,586,820	+1.535%
2025-08-12	298.9000	305.0700	298.4750	303.2100	+2.356%	2,170,853	+2.760%
2025-08-11	297.1200	297.4395	294.8900	296.2300	-0.403%	2,316,801	+5.182%
2025-08-08	297.0000	298.1300	294.5400	297.4300	+0.916%	1,778,241	+4.757%
2025-08-07	297.7000	298.2900	290.6300	294.7300	-0.274%	2,842,694	+5.717%
2025-08-06	297.2100	298.0500	294.4350	295.5400	-0.371%	3,430,465	+5.427%
2025-08-05	299.8500	300.3500	295.2259	296.6400	-0.653%	2,181,295	+5.036%
2025-08-04	295.5400	299.1000	295.5300	298.5900	+1.468%	1,876,124	+4.350%
2025-08-01	294.0300	294.9100	288.3400	294.2700	-1.684%	3,013,165	+5.882%
2025-07-31	301.9000	303.9100	298.0700	299.3100	-1.351%	2,718,236	+4.099%
2025-07-30	308.5500	308.7500	301.3700	303.4100	-1.663%	3,132,403	+2.693%
2025-07-29	312.9100	313.6200	307.8450	308.5400	-0.708%	1,796,438	+0.985%
2025-07-28	311.6000	313.5000	309.2900	310.7400	-0.279%	1,653,819	+0.270%
2025-07-25	309.4200	312.6470	307.5100	311.6100	+1.090%	2,149,651	-0.010%
2025-07-24	308.3000	310.5000	307.0000	308.2500	-0.133%	2,288,374	+1.080%
2025-07-23	308.0000	309.5873	305.2400	308.6600	+1.486%	2,139,091	+0.946%
2025-07-22	302.9800	306.1600	301.7300	304.1400	+0.386%	2,296,078	+2.446%
2025-07-21	307.9600	309.1700	302.9700	302.9700	-1.617%	2,667,213	+2.842%
2025-07-18	311.8600	311.8600	302.5100	307.9500	-2.347%	5,481,072	+1.179%
2025-07-17	310.9200	316.9800	310.5800	315.3500	+1.106%	3,223,322	-1.195%
2025-07-16	312.4400	312.4900	306.6100	311.9000	+0.402%	2,921,929	-0.103%
2025-07-15	318.6100	319.4500	310.4300	310.6500	-3.200%	3,006,495	+0.299%
2025-07-14	319.2900	321.7700	317.6800	320.9200	+0.454%	1,891,073	-2.910%
2025-07-11	322.9800	324.3500	319.2000	319.4700	-1.774%	2,091,224	-2.470%
2025-07-10	317.8500	326.1000	317.5000	325.2400	+2.486%	2,845,002	-4.200%
2025-07-09	318.6600	320.9300	317.3100	317.3500	+0.117%	2,424,532	-1.818%
2025-07-08	324.4700	324.4700	316.9500	316.9800	-1.782%	2,643,921	-1.704%
2025-07-07	327.5200	328.4050	320.2600	322.7300	-1.646%	2,160,572	-3.455%
2025-07-03	325.3250	329.1400	324.1800	328.1300	+0.774%	1,541,681	-5.044%
2025-07-02	322.9900	326.6200	321.3400	325.6100	+0.955%	3,040,402	-4.309%
2025-07-01	316.9300	324.3800	316.3000	322.5300	+1.113%	3,836,382	-3.395%
2025-06-30	318.5750	320.1300	317.5900	318.9800	+0.564%	3,416,552	-2.320%
2025-06-27	314.0800	320.1199	313.1001	317.1900	+1.853%	4,605,544	-1.769%
2025-06-26	309.5800	312.2700	308.1700	311.4200	+0.917%	3,255,232	+0.051%
2025-06-25	308.8900	310.7655	307.1750	308.5900	+0.068%	2,467,383	+0.969%
2025-06-24	303.1000	309.2200	302.1500	308.3800	+2.920%	2,806,220	+1.038%
2025-06-23	296.8200	299.8700	291.8800	299.6300	+0.348%	3,101,662	+3.988%
2025-06-20	297.5850	299.7500	296.6400	298.5900	+0.732%	5,687,247	+4.350%
2025-06-18	292.0800	299.2400	292.0800	296.4200	+1.233%	3,691,454	+5.114%
2025-06-17	292.0900	294.5899	290.9500	292.8100	-0.479%	2,626,084	+6.410%
2025-06-16	290.9300	296.4450	290.0199	294.2200	+2.234%	2,307,823	+5.900%
2025-06-13	292.5450	293.3300	286.1500	287.7900	-3.423%	3,405,947	+8.266%
2025-06-12	296.6700	298.5750	294.0000	297.9900	-0.371%	1,604,549	+4.561%
2025-06-11	300.1800	303.3900	298.6550	299.1000	-0.140%	2,013,798	+4.173%
2025-06-10	301.7000	301.7800	298.0000	299.5200	-0.676%	2,045,505	+4.026%
2025-06-09	303.7900	303.7900	299.5800	301.5600	-0.301%	2,098,056	+3.323%
2025-06-06	300.2900	303.5000	299.2300	302.4700	+2.200%	2,099,359	+3.012%
2025-06-05	296.5000	298.5000	294.1400	295.9600	+0.010%	1,697,419	+5.278%
2025-06-04	297.8100	298.6499	295.8000	295.9300	-0.491%	1,842,452	+5.288%
2025-06-03	295.2000	298.2500	292.6500	297.3900	+0.698%	2,202,444	+4.772%
2025-06-02	292.3500	295.7450	290.3300	295.3300	+0.435%	1,751,448	+5.502%
2025-05-30	294.9700	295.7500	291.6300	294.0500	-0.450%	5,251,753	+5.962%
2025-05-29	296.2600	296.6050	292.8000	295.3800	+0.689%	2,362,494	+5.484%
2025-05-28	293.4650	295.3800	292.3800	293.3600	-0.136%	1,676,883	+6.211%
2025-05-27	290.5300	293.8600	288.1500	293.7600	+2.994%	2,604,301	+6.066%
2025-05-23	281.8200	287.1000	281.4650	285.2200	-0.682%	1,724,244	+9.242%
2025-05-22	285.6300	289.0500	285.0650	287.1800	+0.413%	2,052,009	+8.496%
2025-05-21	293.0400	294.1195	285.1100	286.0000	-3.434%	3,447,538	+8.944%
2025-05-20	296.4900	298.2000	294.1900	296.1700	-1.046%	2,706,559	+5.203%
2025-05-19	297.0100	300.8900	295.6900	299.3000	-0.140%	2,751,474	+4.103%
2025-05-16	300.3600	301.6500	297.8330	299.7200	+0.057%	2,962,233	+3.957%
2025-05-15	298.0500	300.9300	297.0001	299.5500	-0.183%	1,955,140	+4.016%
2025-05-14	303.1500	303.6200	299.4450	300.1000	-0.728%	1,954,781	+3.825%
2025-05-13	300.0000	303.0200	298.8200	302.3000	+1.131%	3,532,113	+3.070%
2025-05-12	297.3400	299.1650	294.7300	298.9200	+5.065%	4,089,025	+4.235%
2025-05-09	285.0000	287.0000	282.9700	284.5100	+0.300%	2,704,979	+9.515%
2025-05-08	279.7300	285.4999	278.7345	283.6600	+2.686%	3,417,972	+9.843%
2025-05-07	277.3400	278.8100	273.8900	276.2400	+0.316%	2,329,448	+12.793%
2025-05-06	274.4800	278.1200	273.6100	275.3700	-0.957%	3,063,958	+13.150%
2025-05-05	275.4600	281.5900	274.0800	278.0300	+0.426%	2,416,485	+12.067%
2025-05-02	274.5000	278.1000	273.1000	276.8500	+3.095%	3,099,732	+12.545%
2025-05-01	268.0000	272.6600	266.5200	268.5400	+0.800%	2,473,915	+16.027%
2025-04-30	260.9600	267.4200	257.2100	266.4100	-0.228%	3,522,670	+16.955%
2025-04-29	265.4300	267.4750	261.8300	267.0200	+0.781%	1,730,942	+16.688%
2025-04-28	264.9400	268.0000	262.5300	264.9500	+0.053%	1,561,627	+17.600%
2025-04-25	267.0000	268.8600	264.0000	264.8100	-0.939%	1,940,096	+17.662%
2025-04-24	258.0700	268.0000	258.0000	267.3200	+2.760%	2,696,315	+16.557%
2025-04-23	261.8700	270.1700	259.2600	260.1400	+3.058%	3,872,872	+19.774%
2025-04-22	247.1200	253.2400	246.3700	252.4200	+4.086%	2,324,093	+23.437%
2025-04-21	248.8500	250.2618	239.2700	242.5100	-3.502%	4,302,917	+28.481%
2025-04-17	252.9500	255.6200	247.1000	251.3100	-0.637%	3,907,488	+23.982%
2025-04-16	255.1600	258.9400	249.6300	252.9200	-1.916%	4,244,855	+23.193%
2025-04-15	256.0000	260.6300	255.3000	257.8600	+0.971%	3,509,063	+20.833%
2025-04-14	256.5200	257.6200	252.1600	255.3800	+1.692%	3,067,443	+22.006%
2025-04-11	246.8900	252.7700	243.1350	251.1300	+1.717%	4,413,488	+24.071%
2025-04-10	255.0150	255.5000	238.5196	246.8900	-5.896%	4,799,892	+26.202%
2025-04-09	226.9600	264.7700	226.2600	262.3600	+13.384%	8,640,614	+18.760%
2025-04-08	245.8300	247.0000	227.3600	231.3900	-1.234%	4,782,062	+34.656%
2025-04-07	225.2850	241.9400	220.4300	234.2800	+0.257%	6,283,581	+32.995%
2025-04-04	237.9200	238.9700	228.6200	233.6800	-5.706%	9,097,521	+33.336%
2025-04-03	260.2000	261.0000	247.1750	247.8200	-9.965%	7,736,239	+25.728%
2025-04-02	266.8900	277.3185	266.5700	275.2500	+1.764%	2,473,717	+13.199%
2025-04-01	265.7400	270.8725	265.1182	270.4800	+0.531%	2,881,391	+15.195%
2025-03-31	262.4900	270.3400	259.0000	269.0500	+1.345%	3,945,965	+15.807%

document.getElementById("vLVbQ3").onerror = function(){this.style.display='none';}; .dark-mode .PjsxGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjsxGl{ color: #333333; background-color: white; border: 2px solid #333333; }AXPAmerican Express Companystock NYSE

AXP
American Express Company
stock NYSE