Skip to main content
American Express Company (LON:0R3C)
London flag London · Delayed Price · Currency is GBP · Price in USD
372.22
-0.14 (-0.04%)
At close: Dec 5, 2025

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025370.25374.77369.06371.68371.68-0.18%5,370
Dec 4, 2025367.50373.05367.00372.36372.360.81%1,002
Dec 3, 2025361.00369.55354.56369.35369.352.05%769
Dec 2, 2025362.00364.02357.00361.94361.94-0.19%1,085
Dec 1, 2025361.50366.51359.40362.64362.64-0.83%1,608
Nov 28, 2025365.00370.00362.66365.68365.680.46%1,186
Nov 27, 2025364.00364.00364.00364.00364.00-0.51%-
Nov 26, 2025364.50367.03360.66365.87365.871.16%1,340
Nov 25, 2025354.25361.86354.75361.66361.661.86%1,177
Nov 24, 2025355.75356.02350.19355.05355.05-0.12%1,630
Nov 21, 2025346.50356.26342.00355.49355.492.48%1,999
Nov 20, 2025349.00353.25340.53346.88346.880.97%1,820
Nov 19, 2025339.25344.97338.70343.54343.540.41%727
Nov 18, 2025342.00344.11334.11342.14342.14-0.60%2,626
Nov 17, 2025358.25361.00344.21344.21344.21-4.11%3,802
Nov 14, 2025365.50367.07355.39358.96358.96-2.22%1,972
Nov 13, 2025371.75374.59366.15367.12367.12-1.74%1,617
Nov 12, 2025370.25377.38369.00373.62373.620.60%12,857
Nov 11, 2025367.00373.00365.16371.40371.401.10%3,386
Nov 10, 2025371.25373.50362.82367.35367.350.42%5,317
Nov 7, 2025366.50369.00360.27365.81365.810.15%2,582
Nov 6, 2025364.50369.57362.31365.25365.250.26%2,153
Nov 5, 2025358.75365.99356.59364.29364.291.08%9,196
Nov 4, 2025357.25362.50354.06360.40360.40-0.59%2,931
Nov 3, 2025363.00363.51358.70362.54362.540.60%2,215
Oct 31, 2025363.00362.44356.05360.37360.37-0.02%2,058
Oct 30, 2025359.25365.70356.61360.44360.440.59%7,354
Oct 29, 2025361.50365.00356.18358.34358.34-0.90%1,237
Oct 28, 2025357.25362.57358.35361.59361.590.16%1,720
Oct 27, 2025363.00362.75357.56361.00361.000.24%4,195
Oct 24, 2025353.75362.33354.25360.13360.131.24%2,688
Oct 23, 2025353.25356.10350.19355.73355.731.64%2,044
Oct 22, 2025354.25360.01349.99349.99349.99-0.63%1,903
Oct 21, 2025348.50355.81348.04352.22352.220.91%1,807
Oct 20, 2025348.00352.34342.69349.04349.040.90%5,174
Oct 17, 2025321.50346.69318.00345.92345.927.48%6,345
Oct 16, 2025333.25333.72321.54321.85321.85-3.13%1,340
Oct 15, 2025333.75340.00331.00332.24332.24-0.90%3,116
Oct 14, 2025321.50335.53318.00335.27335.273.85%2,314
Oct 13, 2025322.50324.36319.17322.83322.830.96%8,731
Oct 10, 2025325.50328.18319.20319.75319.75-1.72%2,219
Oct 9, 2025325.50328.19321.89325.35324.530.18%6,357
Oct 8, 2025327.50330.16323.71324.75323.93-0.72%1,623
Oct 7, 2025333.25338.30325.69327.11326.29-1.35%1,908
Oct 6, 2025333.25334.22326.27331.59330.760.60%6,260
Oct 3, 2025331.25335.00328.97329.61328.78-0.18%1,559
Oct 2, 2025329.50332.16326.21330.19329.36-0.49%2,619
Oct 1, 2025329.50335.74327.79331.82330.980.99%1,702
Sep 30, 2025341.50345.00328.27328.56327.73-3.78%4,078
Sep 29, 2025343.00345.00338.32341.46340.60-0.24%1,685
Sep 26, 2025342.00343.78338.77342.28341.421.33%12,570
Sep 25, 2025340.00342.26334.03337.78336.93-0.69%7,613
Sep 24, 2025343.00344.93338.51340.12339.26-1.31%4,571
Sep 23, 2025341.00349.09338.76344.64343.770.49%1,791
Sep 22, 2025341.00345.55338.38342.97342.11-0.16%3,550
Sep 19, 2025343.00345.00339.68343.52342.650.76%7,505
Sep 18, 2025339.25341.93335.12340.94340.081.18%2,738
Sep 17, 2025327.00337.49325.55336.96336.113.03%2,828
Sep 16, 2025326.50331.43323.69327.04326.220.08%1,093
Sep 15, 2025326.50330.22324.00326.77325.950.28%8,137
Sep 12, 2025327.00330.31324.12325.86325.04-1.36%3,392
Sep 11, 2025323.50330.37322.41330.37329.542.18%3,273
Sep 10, 2025323.00326.06319.00323.30322.49-0.31%1,027
Sep 9, 2025326.50328.33320.79324.32323.50-0.04%40,576
Sep 8, 2025326.00331.20324.02324.44323.62-0.56%1,621
Sep 5, 2025331.25333.88325.55326.26325.44-1.25%1,215
Sep 4, 2025324.50330.64322.15330.40329.572.46%1,143
Sep 3, 2025330.25332.52321.52322.47321.66-2.01%1,908
Sep 2, 2025329.50333.91322.56329.09328.26-0.95%2,477
Sep 1, 2025331.41331.41331.41332.25331.410.06%-
Aug 29, 2025326.00332.04320.90332.04331.201.92%1,704
Aug 28, 2025323.50326.82321.64325.77324.951.05%1,525
Aug 27, 2025319.25322.82318.24322.39321.580.96%1,343
Aug 26, 2025315.75319.55312.21319.33318.531.01%1,061
Aug 25, 2025318.99321.00315.82316.14315.35-0.82%768
Aug 22, 2025307.00321.49305.88318.75317.953.82%2,120
Aug 21, 2025308.00308.73304.25307.01306.24-0.29%757
Aug 20, 2025304.50308.26303.68307.92307.140.94%1,361
Aug 19, 2025306.00309.35304.75305.04304.27-0.28%11,117
Aug 18, 2025304.00307.09302.65305.89305.110.14%1,058
Aug 15, 2025309.00313.40304.46305.47304.700.04%1,448
Aug 14, 2025306.50308.80302.81305.34304.570.07%1,885
Aug 13, 2025303.50310.00301.70305.14304.370.42%3,627
Aug 12, 2025297.25305.04295.31303.86303.092.48%1,477
Aug 11, 2025297.75302.75294.93296.52295.77-0.32%1,081
Aug 8, 2025295.25298.00294.01297.47296.721.41%3,027
Aug 7, 2025293.75301.32290.65293.35292.61-0.58%2,235
Aug 6, 2025296.75302.71294.87295.05294.30-0.91%2,773
Aug 5, 2025298.75304.00295.27297.75297.000.01%1,158
Aug 4, 2025294.25298.56293.64297.73296.981.93%1,332
Aug 1, 2025296.75300.40288.53292.08291.35-2.34%1,773
Jul 31, 2025302.50305.63298.66299.09298.34-2.42%1,293
Jul 30, 2025309.00314.20303.00306.50305.73-0.88%1,548
Jul 29, 2025310.75313.79308.78309.24308.46-0.13%2,667
Jul 28, 2025312.25315.16309.65309.65308.87-0.94%2,229
Jul 25, 2025308.50312.60307.49312.60311.810.79%1,898
Jul 24, 2025307.00310.39307.19310.16309.370.47%1,471
Jul 23, 2025305.00309.00305.26308.71307.931.00%1,823
Jul 22, 2025302.50305.65301.52305.65304.880.26%1,866
Jul 21, 2025308.50309.98304.34304.86304.09-1.08%1,273