American Express Company (LON:0R3C)
London
· Delayed Price · Currency is GBP · Price in USD 318.99
+1.49 (0.47%)
Apr 29, 2026, 10:59 AM GMT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 317.50 | 324.00 | 317.02 | 318.43 | 318.43 | 1.08% | 1,731 |
| Apr 27, 2026 | 314.50 | 318.34 | 312.00 | 315.03 | 315.03 | -0.01% | 1,410 |
| Apr 24, 2026 | 317.50 | 321.40 | 312.53 | 315.06 | 315.06 | -0.65% | 2,760 |
| Apr 23, 2026 | 335.00 | 339.00 | 314.60 | 317.13 | 317.13 | -4.44% | 5,349 |
| Apr 22, 2026 | 333.00 | 334.54 | 327.57 | 331.85 | 331.85 | 0.36% | 3,758 |
| Apr 21, 2026 | 333.00 | 338.10 | 329.87 | 330.66 | 330.66 | 0.21% | 5,630 |
| Apr 20, 2026 | 328.00 | 335.00 | 326.61 | 329.96 | 329.96 | -1.46% | 2,850 |
| Apr 17, 2026 | 326.00 | 339.85 | 321.48 | 334.84 | 334.84 | 2.38% | 7,829 |
| Apr 16, 2026 | 329.00 | 335.00 | 325.17 | 327.05 | 327.05 | -1.06% | 2,541 |
| Apr 15, 2026 | 327.00 | 332.40 | 322.13 | 330.57 | 330.57 | 0.78% | 836 |
| Apr 14, 2026 | 324.00 | 328.91 | 320.00 | 328.01 | 328.01 | 2.19% | 4,329 |
| Apr 13, 2026 | 311.50 | 321.16 | 309.11 | 320.98 | 320.98 | 2.08% | 4,127 |
| Apr 10, 2026 | 316.50 | 319.93 | 312.81 | 314.45 | 314.45 | -0.96% | 3,467 |
| Apr 9, 2026 | 313.50 | 319.61 | 311.61 | 317.51 | 317.51 | 0.08% | 1,993 |
| Apr 8, 2026 | 314.50 | 322.58 | 313.71 | 317.25 | 317.25 | 3.81% | 5,985 |
| Apr 7, 2026 | 303.50 | 306.86 | 301.20 | 305.60 | 305.60 | 1.82% | 2,071 |
| Apr 2, 2026 | 296.00 | 301.65 | 292.50 | 300.14 | 300.14 | -0.93% | 2,081 |
| Apr 1, 2026 | 304.50 | 307.25 | 299.57 | 302.97 | 302.02 | -0.02% | 1,727 |
| Mar 31, 2026 | 301.50 | 305.00 | 295.11 | 303.04 | 302.09 | 1.35% | 1,471 |
| Mar 30, 2026 | 294.00 | 301.53 | 284.82 | 299.01 | 298.07 | 2.17% | 2,202 |
| Mar 27, 2026 | 301.50 | 302.32 | 292.30 | 292.67 | 291.75 | -1.81% | 1,474 |
| Mar 26, 2026 | 298.00 | 303.00 | 295.00 | 298.06 | 297.12 | -0.76% | 6,734 |
| Mar 25, 2026 | 305.50 | 307.51 | 293.73 | 300.34 | 299.40 | -0.86% | 2,938 |
| Mar 24, 2026 | 299.00 | 304.99 | 297.00 | 302.95 | 302.00 | -0.08% | 2,046 |
| Mar 23, 2026 | 293.67 | 306.79 | 290.00 | 303.19 | 302.24 | 3.52% | 4,783 |
| Mar 20, 2026 | 297.85 | 298.50 | 290.00 | 292.87 | 291.95 | -0.13% | 1,749 |
| Mar 19, 2026 | 295.75 | 300.00 | 290.09 | 293.25 | 292.33 | -0.80% | 1,871 |
| Mar 18, 2026 | 302.00 | 305.00 | 294.96 | 295.61 | 294.68 | -2.11% | 7,527 |
| Mar 17, 2026 | 299.25 | 306.86 | 295.99 | 301.97 | 301.02 | 1.16% | 6,821 |
| Mar 16, 2026 | 301.00 | 304.00 | 295.68 | 298.52 | 297.58 | -1.13% | 13,788 |
| Mar 13, 2026 | 300.50 | 306.85 | 299.00 | 301.92 | 300.97 | -0.13% | 3,810 |
| Mar 12, 2026 | 302.50 | 306.00 | 298.66 | 302.30 | 301.35 | -0.85% | 2,116 |
| Mar 11, 2026 | 303.50 | 306.00 | 300.98 | 304.90 | 303.94 | 0.38% | 1,423 |
| Mar 10, 2026 | 306.50 | 310.00 | 301.50 | 303.75 | 302.80 | 1.54% | 1,237 |
| Mar 9, 2026 | 295.25 | 300.00 | 292.00 | 299.15 | 298.21 | -0.21% | 10,469 |
| Mar 6, 2026 | 306.50 | 309.23 | 294.71 | 299.78 | 298.84 | -2.09% | 3,076 |
| Mar 5, 2026 | 308.50 | 316.00 | 305.10 | 306.17 | 305.21 | -1.92% | 19,033 |
| Mar 4, 2026 | 307.00 | 312.42 | 305.19 | 312.16 | 311.18 | 1.35% | 1,639 |
| Mar 3, 2026 | 304.50 | 308.96 | 299.00 | 308.00 | 307.03 | -0.20% | 2,913 |
| Mar 2, 2026 | 304.50 | 310.58 | 301.39 | 308.62 | 307.65 | -0.73% | 11,274 |
| Feb 27, 2026 | 330.75 | 333.00 | 309.37 | 310.88 | 309.90 | -6.92% | 21,235 |
| Feb 26, 2026 | 327.00 | 337.21 | 323.82 | 333.99 | 332.94 | 1.89% | 3,291 |
| Feb 25, 2026 | 323.50 | 329.00 | 320.62 | 327.81 | 326.78 | 1.57% | 1,795 |
| Feb 24, 2026 | 323.00 | 323.71 | 316.00 | 322.73 | 321.72 | 1.12% | 26,019 |
| Feb 23, 2026 | 342.00 | 347.89 | 317.26 | 319.15 | 318.15 | -7.38% | 21,366 |
| Feb 20, 2026 | 342.00 | 348.50 | 335.00 | 344.59 | 343.51 | 1.34% | 1,340 |
| Feb 19, 2026 | 346.00 | 350.88 | 338.58 | 340.03 | 338.96 | -1.98% | 5,383 |
| Feb 18, 2026 | 345.00 | 348.74 | 343.00 | 346.89 | 345.80 | 0.29% | 1,411 |
| Feb 17, 2026 | 336.75 | 346.53 | 336.15 | 345.88 | 344.79 | 2.41% | 2,508 |
| Feb 16, 2026 | 337.75 | 337.75 | 337.75 | 337.75 | 336.69 | -0.30% | - |
| Feb 13, 2026 | 343.00 | 347.98 | 336.41 | 338.75 | 337.69 | -1.80% | 1,617 |
| Feb 12, 2026 | 354.25 | 360.44 | 340.17 | 344.97 | 343.89 | -2.92% | 4,275 |
| Feb 11, 2026 | 363.50 | 368.90 | 354.45 | 355.34 | 354.22 | -1.73% | 1,370 |
| Feb 10, 2026 | 360.00 | 369.45 | 356.00 | 361.61 | 360.47 | 0.29% | 1,820 |
| Feb 9, 2026 | 361.00 | 365.00 | 351.85 | 360.58 | 359.45 | 0.14% | 2,825 |
| Feb 6, 2026 | 354.75 | 362.00 | 351.13 | 360.06 | 358.93 | 1.30% | 6,951 |
| Feb 5, 2026 | 353.25 | 357.21 | 347.19 | 355.44 | 354.32 | 0.83% | 5,744 |
| Feb 4, 2026 | 350.75 | 357.25 | 347.47 | 352.50 | 351.39 | 1.43% | 2,057 |
| Feb 3, 2026 | 352.25 | 358.58 | 347.40 | 347.54 | 346.45 | -1.48% | 5,256 |
| Feb 2, 2026 | 348.50 | 355.91 | 346.11 | 352.78 | 351.67 | 1.32% | 1,151 |
| Jan 30, 2026 | 356.25 | 362.00 | 344.52 | 348.18 | 347.09 | -3.09% | 10,594 |
| Jan 29, 2026 | 358.25 | 363.00 | 354.00 | 359.29 | 358.16 | 0.16% | 1,389 |
| Jan 28, 2026 | 359.25 | 362.38 | 357.29 | 358.71 | 357.58 | -0.11% | 856 |
| Jan 27, 2026 | 364.00 | 368.64 | 355.99 | 359.10 | 357.97 | -0.58% | 2,644 |
| Jan 26, 2026 | 360.50 | 364.85 | 358.00 | 361.18 | 360.05 | 0.11% | 1,576 |
| Jan 23, 2026 | 365.00 | 368.50 | 358.32 | 360.80 | 359.67 | -2.22% | 1,127 |
| Jan 22, 2026 | 361.50 | 369.94 | 360.00 | 369.00 | 367.84 | 2.89% | 3,245 |
| Jan 21, 2026 | 353.75 | 360.14 | 350.93 | 358.63 | 357.50 | 1.38% | 1,830 |
| Jan 20, 2026 | 357.75 | 362.99 | 353.74 | 353.74 | 352.63 | -2.95% | 4,100 |
| Jan 19, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 363.36 | -0.77% | - |
| Jan 16, 2026 | 357.75 | 369.35 | 354.00 | 367.33 | 366.18 | 2.46% | 2,849 |
| Jan 15, 2026 | 357.25 | 361.00 | 357.50 | 358.52 | 357.39 | 0.74% | 3,141 |
| Jan 14, 2026 | 358.25 | 365.00 | 350.76 | 355.89 | 354.77 | -0.55% | 4,833 |
| Jan 13, 2026 | 361.00 | 362.84 | 356.00 | 357.87 | 356.74 | -0.51% | 4,756 |
| Jan 12, 2026 | 360.00 | 371.42 | 355.51 | 359.70 | 358.57 | -3.85% | 8,464 |
| Jan 9, 2026 | 382.00 | 388.00 | 373.73 | 374.11 | 372.94 | -2.55% | 2,462 |
| Jan 8, 2026 | 379.25 | 385.03 | 371.33 | 383.91 | 382.70 | 0.58% | 1,867 |
| Jan 7, 2026 | 384.50 | 390.48 | 377.43 | 381.71 | 380.51 | -1.06% | 1,575 |
| Jan 6, 2026 | 378.25 | 385.79 | 372.55 | 385.79 | 384.58 | 1.08% | 4,433 |
| Jan 5, 2026 | 372.25 | 383.42 | 365.47 | 381.65 | 380.45 | 2.82% | 2,420 |
| Jan 2, 2026 | 373.25 | 375.60 | 366.90 | 371.19 | 370.02 | -0.36% | 4,398 |
| Dec 31, 2025 | 372.75 | 377.27 | 371.08 | 372.53 | 370.54 | -0.47% | 729 |
| Dec 30, 2025 | 380.00 | 382.74 | 372.91 | 374.30 | 372.30 | -0.68% | 1,500 |
| Dec 29, 2025 | 380.50 | 385.84 | 375.00 | 376.85 | 374.84 | -1.64% | 3,351 |
| Dec 24, 2025 | 382.50 | 385.00 | 378.04 | 383.15 | 381.11 | -0.05% | 518 |
| Dec 23, 2025 | 379.25 | 385.00 | 377.00 | 383.36 | 381.31 | 0.61% | 876 |
| Dec 22, 2025 | 381.00 | 381.63 | 375.38 | 381.02 | 378.99 | 1.16% | 1,558 |
| Dec 19, 2025 | 381.00 | 380.00 | 371.00 | 376.64 | 374.63 | 0.18% | 2,889 |
| Dec 18, 2025 | 375.25 | 384.00 | 368.00 | 375.97 | 373.97 | -0.23% | 1,634 |
| Dec 17, 2025 | 382.50 | 384.65 | 376.73 | 376.85 | 374.84 | -0.58% | 3,718 |
| Dec 16, 2025 | 382.50 | 384.74 | 378.95 | 379.06 | 377.04 | -0.71% | 1,828 |
| Dec 15, 2025 | 385.00 | 389.55 | 379.94 | 381.77 | 379.74 | 0.29% | 8,236 |
| Dec 12, 2025 | 386.50 | 388.55 | 379.21 | 380.66 | 378.62 | -0.57% | 2,819 |
| Dec 11, 2025 | 373.25 | 383.43 | 368.73 | 382.85 | 380.81 | 2.36% | 3,645 |
| Dec 10, 2025 | 364.00 | 374.80 | 360.00 | 374.01 | 372.01 | 3.03% | 705 |
| Dec 9, 2025 | 362.00 | 368.03 | 361.50 | 363.02 | 361.08 | 0.25% | 1,317 |
| Dec 8, 2025 | 372.25 | 372.30 | 360.65 | 362.12 | 360.19 | -2.57% | 1,759 |
| Dec 5, 2025 | 370.25 | 374.77 | 369.06 | 371.68 | 369.70 | -0.18% | 5,370 |
| Dec 4, 2025 | 367.50 | 373.05 | 367.00 | 372.36 | 370.37 | 0.81% | 1,002 |
| Dec 3, 2025 | 361.00 | 369.55 | 354.56 | 369.35 | 367.38 | 2.05% | 769 |