American Express Company (LON:0R3C)
London
· Delayed Price · Currency is GBP · Price in USD 299.78
-6.39 (-2.09%)
At close: Mar 6, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 306.50 | 309.23 | 294.71 | 299.78 | 299.78 | -2.09% | 3,076 |
| Mar 5, 2026 | 308.50 | 316.00 | 305.10 | 306.17 | 306.17 | -1.92% | 19,033 |
| Mar 4, 2026 | 307.00 | 312.42 | 305.19 | 312.16 | 312.16 | 1.35% | 1,639 |
| Mar 3, 2026 | 304.50 | 308.96 | 299.00 | 308.00 | 308.00 | -0.20% | 2,913 |
| Mar 2, 2026 | 304.50 | 310.58 | 301.39 | 308.62 | 308.62 | -0.73% | 11,274 |
| Feb 27, 2026 | 330.75 | 333.00 | 309.37 | 310.88 | 310.88 | -6.92% | 21,235 |
| Feb 26, 2026 | 327.00 | 337.21 | 323.82 | 333.99 | 333.99 | 1.89% | 3,291 |
| Feb 25, 2026 | 323.50 | 329.00 | 320.62 | 327.81 | 327.81 | 1.57% | 1,795 |
| Feb 24, 2026 | 323.00 | 323.71 | 316.00 | 322.73 | 322.73 | 1.12% | 26,019 |
| Feb 23, 2026 | 342.00 | 347.89 | 317.26 | 319.15 | 319.15 | -7.38% | 21,366 |
| Feb 20, 2026 | 342.00 | 348.50 | 335.00 | 344.59 | 344.59 | 1.34% | 1,340 |
| Feb 19, 2026 | 346.00 | 350.88 | 338.58 | 340.03 | 340.03 | -1.98% | 5,383 |
| Feb 18, 2026 | 345.00 | 348.74 | 343.00 | 346.89 | 346.89 | 0.29% | 1,411 |
| Feb 17, 2026 | 336.75 | 346.53 | 336.15 | 345.88 | 345.88 | 2.41% | 2,508 |
| Feb 16, 2026 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | -0.30% | - |
| Feb 13, 2026 | 343.00 | 347.98 | 336.41 | 338.75 | 338.75 | -1.80% | 1,617 |
| Feb 12, 2026 | 354.25 | 360.44 | 340.17 | 344.97 | 344.97 | -2.92% | 4,275 |
| Feb 11, 2026 | 363.50 | 368.90 | 354.45 | 355.34 | 355.34 | -1.73% | 1,370 |
| Feb 10, 2026 | 360.00 | 369.45 | 356.00 | 361.61 | 361.61 | 0.29% | 1,820 |
| Feb 9, 2026 | 361.00 | 365.00 | 351.85 | 360.58 | 360.58 | 0.14% | 2,825 |
| Feb 6, 2026 | 354.75 | 362.00 | 351.13 | 360.06 | 360.06 | 1.30% | 6,951 |
| Feb 5, 2026 | 353.25 | 357.21 | 347.19 | 355.44 | 355.44 | 0.83% | 5,744 |
| Feb 4, 2026 | 350.75 | 357.25 | 347.47 | 352.50 | 352.50 | 1.43% | 2,057 |
| Feb 3, 2026 | 352.25 | 358.58 | 347.40 | 347.54 | 347.54 | -1.48% | 5,256 |
| Feb 2, 2026 | 348.50 | 355.91 | 346.11 | 352.78 | 352.78 | 1.32% | 1,151 |
| Jan 30, 2026 | 356.25 | 362.00 | 344.52 | 348.18 | 348.18 | -3.09% | 10,594 |
| Jan 29, 2026 | 358.25 | 363.00 | 354.00 | 359.29 | 359.29 | 0.16% | 1,389 |
| Jan 28, 2026 | 359.25 | 362.38 | 357.29 | 358.71 | 358.71 | -0.11% | 856 |
| Jan 27, 2026 | 364.00 | 368.64 | 355.99 | 359.10 | 359.10 | -0.58% | 2,644 |
| Jan 26, 2026 | 360.50 | 364.85 | 358.00 | 361.18 | 361.18 | 0.11% | 1,576 |
| Jan 23, 2026 | 365.00 | 368.50 | 358.32 | 360.80 | 360.80 | -2.22% | 1,127 |
| Jan 22, 2026 | 361.50 | 369.94 | 360.00 | 369.00 | 369.00 | 2.89% | 3,245 |
| Jan 21, 2026 | 353.75 | 360.14 | 350.93 | 358.63 | 358.63 | 1.38% | 1,830 |
| Jan 20, 2026 | 357.75 | 362.99 | 353.74 | 353.74 | 353.74 | -2.95% | 4,100 |
| Jan 19, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | -0.77% | - |
| Jan 16, 2026 | 357.75 | 369.35 | 354.00 | 367.33 | 367.33 | 2.46% | 2,849 |
| Jan 15, 2026 | 357.25 | 361.00 | 357.50 | 358.52 | 358.52 | 0.74% | 3,141 |
| Jan 14, 2026 | 358.25 | 365.00 | 350.76 | 355.89 | 355.89 | -0.55% | 4,833 |
| Jan 13, 2026 | 361.00 | 362.84 | 356.00 | 357.87 | 357.87 | -0.51% | 4,756 |
| Jan 12, 2026 | 360.00 | 371.42 | 355.51 | 359.70 | 359.70 | -3.85% | 8,464 |
| Jan 9, 2026 | 382.00 | 388.00 | 373.73 | 374.11 | 374.11 | -2.55% | 2,462 |
| Jan 8, 2026 | 379.25 | 385.03 | 371.33 | 383.91 | 383.91 | 0.58% | 1,867 |
| Jan 7, 2026 | 384.50 | 390.48 | 377.43 | 381.71 | 381.71 | -1.06% | 1,575 |
| Jan 6, 2026 | 378.25 | 385.79 | 372.55 | 385.79 | 385.79 | 1.08% | 4,433 |
| Jan 5, 2026 | 372.25 | 383.42 | 365.47 | 381.65 | 381.65 | 2.82% | 2,420 |
| Jan 2, 2026 | 373.25 | 375.60 | 366.90 | 371.19 | 371.19 | -0.36% | 4,398 |
| Dec 31, 2025 | 372.75 | 377.27 | 371.08 | 372.53 | 371.71 | -0.47% | 729 |
| Dec 30, 2025 | 380.00 | 382.74 | 372.91 | 374.30 | 373.48 | -0.68% | 1,500 |
| Dec 29, 2025 | 380.50 | 385.84 | 375.00 | 376.85 | 376.02 | -1.64% | 3,351 |
| Dec 24, 2025 | 382.50 | 385.00 | 378.04 | 383.15 | 382.31 | -0.05% | 518 |
| Dec 23, 2025 | 379.25 | 385.00 | 377.00 | 383.36 | 382.51 | 0.61% | 876 |
| Dec 22, 2025 | 381.00 | 381.63 | 375.38 | 381.02 | 380.18 | 1.16% | 1,558 |
| Dec 19, 2025 | 381.00 | 380.00 | 371.00 | 376.64 | 375.81 | 0.18% | 2,889 |
| Dec 18, 2025 | 375.25 | 384.00 | 368.00 | 375.97 | 375.15 | -0.23% | 1,634 |
| Dec 17, 2025 | 382.50 | 384.65 | 376.73 | 376.85 | 376.02 | -0.58% | 3,718 |
| Dec 16, 2025 | 382.50 | 384.74 | 378.95 | 379.06 | 378.23 | -0.71% | 1,828 |
| Dec 15, 2025 | 385.00 | 389.55 | 379.94 | 381.77 | 380.93 | 0.29% | 8,236 |
| Dec 12, 2025 | 386.50 | 388.55 | 379.21 | 380.66 | 379.82 | -0.57% | 2,819 |
| Dec 11, 2025 | 373.25 | 383.43 | 368.73 | 382.85 | 382.01 | 2.36% | 3,645 |
| Dec 10, 2025 | 364.00 | 374.80 | 360.00 | 374.01 | 373.19 | 3.03% | 705 |
| Dec 9, 2025 | 362.00 | 368.03 | 361.50 | 363.02 | 362.22 | 0.25% | 1,317 |
| Dec 8, 2025 | 372.25 | 372.30 | 360.65 | 362.12 | 361.32 | -2.57% | 1,759 |
| Dec 5, 2025 | 370.25 | 374.77 | 369.06 | 371.68 | 370.86 | -0.18% | 5,370 |
| Dec 4, 2025 | 367.50 | 373.05 | 367.00 | 372.36 | 371.54 | 0.81% | 1,002 |
| Dec 3, 2025 | 361.00 | 369.55 | 354.56 | 369.35 | 368.54 | 2.05% | 769 |
| Dec 2, 2025 | 362.00 | 364.02 | 357.00 | 361.94 | 361.14 | -0.19% | 1,085 |
| Dec 1, 2025 | 361.50 | 366.51 | 359.40 | 362.64 | 361.84 | -0.83% | 1,608 |
| Nov 28, 2025 | 365.00 | 370.00 | 362.66 | 365.68 | 364.88 | 0.46% | 1,186 |
| Nov 27, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 363.20 | -0.51% | - |
| Nov 26, 2025 | 364.50 | 367.03 | 360.66 | 365.87 | 365.06 | 1.16% | 1,340 |
| Nov 25, 2025 | 354.25 | 361.86 | 354.75 | 361.66 | 360.86 | 1.86% | 1,177 |
| Nov 24, 2025 | 355.75 | 356.02 | 350.19 | 355.05 | 354.27 | -0.12% | 1,630 |
| Nov 21, 2025 | 346.50 | 356.26 | 342.00 | 355.49 | 354.70 | 2.48% | 1,999 |
| Nov 20, 2025 | 349.00 | 353.25 | 340.53 | 346.88 | 346.12 | 0.97% | 1,820 |
| Nov 19, 2025 | 339.25 | 344.97 | 338.70 | 343.54 | 342.78 | 0.41% | 727 |
| Nov 18, 2025 | 342.00 | 344.11 | 334.11 | 342.14 | 341.39 | -0.60% | 2,626 |
| Nov 17, 2025 | 358.25 | 361.00 | 344.21 | 344.21 | 343.45 | -4.11% | 3,802 |
| Nov 14, 2025 | 365.50 | 367.07 | 355.39 | 358.96 | 358.17 | -2.22% | 1,972 |
| Nov 13, 2025 | 371.75 | 374.59 | 366.15 | 367.12 | 366.32 | -1.74% | 1,617 |
| Nov 12, 2025 | 370.25 | 377.38 | 369.00 | 373.62 | 372.80 | 0.60% | 12,857 |
| Nov 11, 2025 | 367.00 | 373.00 | 365.16 | 371.40 | 370.59 | 1.10% | 3,386 |
| Nov 10, 2025 | 371.25 | 373.50 | 362.82 | 367.35 | 366.54 | 0.42% | 5,317 |
| Nov 7, 2025 | 366.50 | 369.00 | 360.27 | 365.81 | 365.01 | 0.15% | 2,582 |
| Nov 6, 2025 | 364.50 | 369.57 | 362.31 | 365.25 | 364.45 | 0.26% | 2,153 |
| Nov 5, 2025 | 358.75 | 365.99 | 356.59 | 364.29 | 363.49 | 1.08% | 9,196 |
| Nov 4, 2025 | 357.25 | 362.50 | 354.06 | 360.40 | 359.61 | -0.59% | 2,931 |
| Nov 3, 2025 | 363.00 | 363.51 | 358.70 | 362.54 | 361.74 | 0.60% | 2,215 |
| Oct 31, 2025 | 363.00 | 362.44 | 356.05 | 360.37 | 359.58 | -0.02% | 2,058 |
| Oct 30, 2025 | 359.25 | 365.70 | 356.61 | 360.44 | 359.65 | 0.59% | 7,354 |
| Oct 29, 2025 | 361.50 | 365.00 | 356.18 | 358.34 | 357.55 | -0.90% | 1,237 |
| Oct 28, 2025 | 357.25 | 362.57 | 358.35 | 361.59 | 360.80 | 0.16% | 1,720 |
| Oct 27, 2025 | 363.00 | 362.75 | 357.56 | 361.00 | 360.21 | 0.24% | 4,195 |
| Oct 24, 2025 | 353.75 | 362.33 | 354.25 | 360.13 | 359.34 | 1.24% | 2,688 |
| Oct 23, 2025 | 353.25 | 356.10 | 350.19 | 355.73 | 354.95 | 1.64% | 2,044 |
| Oct 22, 2025 | 354.25 | 360.01 | 349.99 | 349.99 | 349.22 | -0.63% | 1,903 |
| Oct 21, 2025 | 348.50 | 355.81 | 348.04 | 352.22 | 351.45 | 0.91% | 1,807 |
| Oct 20, 2025 | 348.00 | 352.34 | 342.69 | 349.04 | 348.27 | 0.90% | 5,174 |
| Oct 17, 2025 | 321.50 | 346.69 | 318.00 | 345.92 | 345.16 | 7.48% | 6,345 |
| Oct 16, 2025 | 333.25 | 333.72 | 321.54 | 321.85 | 321.14 | -3.13% | 1,340 |
| Oct 15, 2025 | 333.75 | 340.00 | 331.00 | 332.24 | 331.51 | -0.90% | 3,116 |