American Express Company (NEO:AXP)
Canada
· Delayed Price · Currency is CAD 32.01
+0.12 (0.38%)
Dec 5, 2025, 12:00 PM EST
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.85 | 32.20 | 31.85 | 32.13 | - | 0.75% | 100 |
| Dec 4, 2025 | 32.02 | 32.05 | 31.89 | 31.89 | 31.89 | 0.54% | 15,500 |
| Dec 3, 2025 | 31.47 | 31.82 | 31.47 | 31.72 | 31.72 | 1.47% | 13,049 |
| Dec 2, 2025 | 31.23 | 31.26 | 31.05 | 31.26 | 31.26 | 0.35% | 3,022 |
| Dec 1, 2025 | 31.41 | 31.41 | 31.15 | 31.15 | 31.15 | -0.86% | 4,680 |
| Nov 28, 2025 | 31.62 | 31.62 | 31.42 | 31.42 | 31.42 | -0.03% | 1,725 |
| Nov 27, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - | 470 |
| Nov 26, 2025 | 31.44 | 31.51 | 31.43 | 31.43 | 31.43 | 0.74% | 7,652 |
| Nov 25, 2025 | 30.78 | 31.28 | 30.78 | 31.20 | 31.20 | 2.06% | 5,233 |
| Nov 24, 2025 | 30.35 | 30.65 | 30.26 | 30.57 | 30.57 | 0.43% | 7,763 |
| Nov 21, 2025 | 30.00 | 30.48 | 29.68 | 30.44 | 30.44 | 3.12% | 11,810 |
| Nov 20, 2025 | 29.79 | 29.79 | 29.37 | 29.52 | 29.52 | -0.51% | 2,304 |
| Nov 19, 2025 | 29.40 | 29.67 | 29.40 | 29.67 | 29.67 | 0.88% | 674 |
| Nov 18, 2025 | 29.21 | 29.49 | 28.80 | 29.41 | 29.41 | -0.10% | 10,761 |
| Nov 17, 2025 | 31.00 | 31.00 | 29.31 | 29.44 | 29.44 | -4.26% | 4,966 |
| Nov 14, 2025 | 31.33 | 31.33 | 30.70 | 30.75 | 30.75 | -2.10% | 9,872 |
| Nov 13, 2025 | 32.22 | 32.22 | 31.41 | 31.41 | 31.41 | -2.73% | 5,184 |
| Nov 12, 2025 | 32.45 | 32.45 | 32.25 | 32.29 | 32.29 | 1.03% | 1,048 |
| Nov 11, 2025 | 31.77 | 32.13 | 31.77 | 31.96 | 31.96 | 0.79% | 1,346 |
| Nov 10, 2025 | 31.70 | 31.71 | 31.60 | 31.71 | 31.71 | -0.03% | 605 |
| Nov 7, 2025 | 31.29 | 31.77 | 31.19 | 31.72 | 31.72 | 0.51% | 11,461 |
| Nov 6, 2025 | 31.36 | 31.61 | 31.36 | 31.56 | 31.56 | -0.28% | 6,714 |
| Nov 5, 2025 | 31.53 | 31.70 | 31.48 | 31.65 | 31.65 | 1.57% | 847 |
| Nov 4, 2025 | 31.00 | 31.25 | 30.95 | 31.16 | 31.16 | -0.19% | 944 |
| Nov 3, 2025 | 31.10 | 31.29 | 31.10 | 31.22 | 31.22 | 0.10% | 1,261 |
| Oct 31, 2025 | 31.13 | 31.19 | 31.08 | 31.19 | 31.19 | 0.61% | 815 |
| Oct 30, 2025 | 31.30 | 31.50 | 31.00 | 31.00 | 31.00 | 0.32% | 5,170 |
| Oct 29, 2025 | 31.05 | 31.22 | 30.89 | 30.90 | 30.90 | -0.77% | 4,816 |
| Oct 28, 2025 | 31.27 | 31.27 | 31.12 | 31.14 | 31.14 | -0.22% | 3,078 |
| Oct 27, 2025 | 31.32 | 31.32 | 31.07 | 31.21 | 31.21 | 1.04% | 5,102 |
| Oct 24, 2025 | 31.06 | 31.06 | 30.89 | 30.89 | 30.89 | 0.78% | 2,282 |
| Oct 23, 2025 | 30.67 | 30.67 | 30.41 | 30.65 | 30.65 | 0.89% | 5,518 |
| Oct 22, 2025 | 30.61 | 30.65 | 30.28 | 30.38 | 30.38 | -1.27% | 13,794 |
| Oct 21, 2025 | 30.47 | 30.77 | 30.34 | 30.77 | 30.77 | 2.06% | 5,634 |
| Oct 20, 2025 | 29.83 | 30.19 | 29.67 | 30.15 | 30.15 | 0.53% | 5,536 |
| Oct 17, 2025 | 28.56 | 30.05 | 28.56 | 29.99 | 29.99 | 7.26% | 26,215 |
| Oct 16, 2025 | 28.60 | 28.67 | 27.70 | 27.96 | 27.96 | -2.07% | 6,138 |
| Oct 15, 2025 | 29.01 | 29.01 | 28.55 | 28.55 | 28.55 | -0.63% | 6,503 |
| Oct 14, 2025 | 27.55 | 29.02 | 27.55 | 28.73 | 28.73 | 5.20% | 24,155 |
| Oct 10, 2025 | 28.29 | 28.29 | 27.31 | 27.31 | 27.31 | -2.53% | 16,548 |
| Oct 9, 2025 | 28.14 | 28.14 | 28.02 | 28.02 | 28.02 | -0.07% | 6,528 |
| Oct 8, 2025 | 28.46 | 28.46 | 28.02 | 28.04 | 28.04 | -0.95% | 2,973 |
| Oct 7, 2025 | 28.66 | 28.81 | 28.19 | 28.31 | 28.31 | -1.26% | 10,342 |
| Oct 6, 2025 | 28.50 | 28.70 | 28.40 | 28.67 | 28.67 | 0.56% | 1,597 |
| Oct 3, 2025 | 28.55 | 28.63 | 28.47 | 28.51 | 28.51 | -0.49% | 3,862 |
| Oct 2, 2025 | 28.49 | 28.65 | 28.25 | 28.65 | 28.65 | 0.88% | 4,135 |
| Oct 1, 2025 | 28.50 | 28.93 | 28.40 | 28.40 | 28.40 | -1.05% | 4,767 |
| Sep 30, 2025 | 29.73 | 29.73 | 28.40 | 28.70 | 28.70 | -2.97% | 9,014 |
| Sep 29, 2025 | 29.62 | 29.66 | 29.30 | 29.58 | 29.58 | 0.14% | 3,004 |
| Sep 26, 2025 | 29.59 | 29.60 | 29.31 | 29.54 | 29.54 | 0.44% | 2,853 |
| Sep 25, 2025 | 28.97 | 29.41 | 28.97 | 29.41 | 29.41 | -0.17% | 3,502 |
| Sep 24, 2025 | 29.70 | 29.70 | 29.46 | 29.46 | 29.46 | -0.34% | 3,326 |
| Sep 23, 2025 | 30.08 | 30.14 | 29.40 | 29.56 | 29.56 | -0.24% | 9,438 |
| Sep 22, 2025 | 29.34 | 29.67 | 29.33 | 29.63 | 29.63 | 0.51% | 3,372 |
| Sep 19, 2025 | 29.47 | 29.76 | 29.47 | 29.48 | 29.48 | -0.44% | 8,696 |
| Sep 18, 2025 | 29.43 | 29.61 | 29.07 | 29.61 | 29.61 | 1.86% | 27,042 |
| Sep 17, 2025 | 28.76 | 29.19 | 28.76 | 29.07 | 29.07 | 2.65% | 9,706 |
| Sep 16, 2025 | 28.33 | 28.33 | 28.01 | 28.32 | 28.32 | 0.11% | 3,186 |
| Sep 15, 2025 | 28.29 | 28.32 | 28.28 | 28.29 | 28.29 | 0.53% | 1,146 |
| Sep 12, 2025 | 28.37 | 28.37 | 28.07 | 28.14 | 28.14 | -1.37% | 6,341 |
| Sep 11, 2025 | 27.92 | 28.60 | 27.92 | 28.53 | 28.53 | 2.00% | 5,982 |
| Sep 10, 2025 | 28.01 | 28.01 | 27.88 | 27.97 | 27.97 | -0.39% | 2,886 |
| Sep 9, 2025 | 28.05 | 28.21 | 27.91 | 28.08 | 28.08 | -0.25% | 6,175 |
| Sep 8, 2025 | 28.12 | 28.17 | 28.10 | 28.15 | 28.15 | -0.49% | 4,870 |
| Sep 5, 2025 | 28.54 | 28.72 | 28.24 | 28.29 | 28.29 | -1.15% | 3,558 |
| Sep 4, 2025 | 28.18 | 28.62 | 28.18 | 28.62 | 28.62 | 2.18% | 2,014 |
| Sep 3, 2025 | 28.32 | 28.32 | 28.01 | 28.01 | 28.01 | -2.40% | 4,915 |
| Sep 2, 2025 | 28.21 | 28.70 | 28.09 | 28.70 | 28.70 | 0.31% | 4,248 |
| Aug 29, 2025 | 28.11 | 28.75 | 28.11 | 28.61 | 28.61 | 1.06% | 2,897 |
| Aug 28, 2025 | 28.14 | 28.32 | 28.14 | 28.31 | 28.31 | 1.18% | 1,879 |
| Aug 27, 2025 | 27.82 | 28.00 | 27.80 | 27.98 | 27.98 | 0.90% | 6,146 |
| Aug 26, 2025 | 27.43 | 27.74 | 27.43 | 27.73 | 27.73 | 0.18% | 1,400 |
| Aug 22, 2025 | 27.13 | 27.80 | 27.10 | 27.68 | 27.68 | 3.79% | 19,860 |
| Aug 21, 2025 | 26.72 | 26.72 | 26.55 | 26.67 | 26.67 | -0.22% | 982 |
| Aug 20, 2025 | 26.65 | 26.73 | 26.50 | 26.73 | 26.73 | 0.94% | 2,988 |
| Aug 19, 2025 | 26.37 | 26.70 | 26.37 | 26.48 | 26.48 | -0.41% | 3,156 |
| Aug 18, 2025 | 26.40 | 26.59 | 26.40 | 26.59 | 26.59 | 0.49% | 1,466 |
| Aug 15, 2025 | 26.70 | 26.70 | 26.44 | 26.46 | 26.46 | -0.45% | 2,273 |
| Aug 14, 2025 | 26.39 | 26.58 | 26.29 | 26.58 | 26.58 | -0.11% | 5,541 |
| Aug 13, 2025 | 26.55 | 26.61 | 26.30 | 26.61 | 26.61 | 1.26% | 3,924 |
| Aug 12, 2025 | 25.70 | 26.44 | 25.70 | 26.28 | 26.28 | 2.30% | 11,108 |
| Aug 11, 2025 | 25.70 | 25.73 | 25.61 | 25.69 | 25.69 | -0.23% | 3,099 |
| Aug 8, 2025 | 25.69 | 25.80 | 25.69 | 25.75 | 25.75 | 0.78% | 1,201 |
| Aug 7, 2025 | 25.75 | 25.75 | 25.22 | 25.55 | 25.55 | -0.12% | 8,124 |
| Aug 6, 2025 | 25.72 | 25.75 | 25.53 | 25.58 | 25.58 | -0.54% | 13,286 |
| Aug 5, 2025 | 25.98 | 26.03 | 25.64 | 25.72 | 25.72 | 0.67% | 4,577 |
| Aug 1, 2025 | 25.77 | 25.77 | 25.06 | 25.55 | 25.55 | -1.43% | 7,633 |
| Jul 31, 2025 | 26.18 | 26.36 | 25.90 | 25.92 | 25.92 | -1.59% | 177,157 |
| Jul 30, 2025 | 26.88 | 26.88 | 26.20 | 26.34 | 26.34 | -1.72% | 3,674 |
| Jul 29, 2025 | 27.01 | 27.20 | 26.74 | 26.80 | 26.80 | -0.59% | 6,130 |
| Jul 28, 2025 | 26.96 | 27.20 | 26.90 | 26.96 | 26.96 | -0.48% | 11,944 |
| Jul 25, 2025 | 26.80 | 27.12 | 26.80 | 27.09 | 27.09 | 1.38% | 4,081 |
| Jul 24, 2025 | 26.91 | 26.91 | 26.70 | 26.72 | 26.72 | -0.56% | 5,431 |
| Jul 23, 2025 | 26.68 | 26.87 | 26.55 | 26.87 | 26.87 | 1.55% | 2,925 |
| Jul 22, 2025 | 26.48 | 26.56 | 26.28 | 26.46 | 26.46 | 0.38% | 6,404 |
| Jul 21, 2025 | 26.68 | 26.85 | 26.36 | 26.36 | 26.36 | -1.53% | 5,954 |
| Jul 18, 2025 | 27.16 | 27.16 | 26.30 | 26.77 | 26.77 | -2.80% | 32,117 |
| Jul 17, 2025 | 27.07 | 27.54 | 27.07 | 27.54 | 27.54 | 1.81% | 6,789 |
| Jul 16, 2025 | 27.00 | 27.10 | 26.82 | 27.05 | 27.05 | 0.07% | 2,835 |
| Jul 15, 2025 | 27.44 | 27.44 | 27.01 | 27.03 | 27.03 | -2.98% | 9,517 |