American Express Company (TSX:AXP)
Canada
· Delayed Price · Currency is CAD 26.34
+0.05 (0.19%)
Mar 3, 2026, 3:44 PM EST
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 26.53 | 26.70 | 26.36 | 26.70 | 26.70 | 1.37% | 4,854 |
| Mar 3, 2026 | 25.95 | 26.43 | 25.70 | 26.34 | 26.34 | 0.19% | 6,272 |
| Mar 2, 2026 | 25.91 | 26.52 | 25.81 | 26.29 | 26.29 | -0.34% | 18,438 |
| Feb 27, 2026 | 27.25 | 27.37 | 26.37 | 26.38 | 26.38 | -7.99% | 106,527 |
| Feb 26, 2026 | 28.70 | 28.73 | 28.30 | 28.67 | 28.67 | 2.25% | 4,935 |
| Feb 25, 2026 | 27.65 | 28.05 | 27.65 | 28.04 | 28.04 | 2.11% | 4,674 |
| Feb 24, 2026 | 27.43 | 27.64 | 27.19 | 27.46 | 27.46 | 0.07% | 5,957 |
| Feb 23, 2026 | 28.76 | 28.76 | 27.19 | 27.44 | 27.44 | -7.36% | 17,519 |
| Feb 20, 2026 | 29.16 | 29.62 | 29.16 | 29.62 | 29.62 | 1.23% | 1,598 |
| Feb 19, 2026 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | -1.32% | 378 |
| Feb 18, 2026 | 29.72 | 29.74 | 29.65 | 29.65 | 29.65 | 2.60% | 1,320 |
| Feb 13, 2026 | 29.30 | 29.30 | 28.85 | 28.90 | 28.90 | -1.70% | 5,218 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.30 | 29.40 | 29.40 | -3.29% | 3,008 |
| Feb 11, 2026 | 31.56 | 31.56 | 30.40 | 30.40 | 30.40 | -2.12% | 524 |
| Feb 10, 2026 | 30.90 | 31.56 | 30.90 | 31.06 | 31.06 | 0.75% | 3,413 |
| Feb 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.06% | 493 |
| Feb 6, 2026 | 30.79 | 30.92 | 30.79 | 30.85 | 30.85 | 1.38% | 2,480 |
| Feb 5, 2026 | 30.53 | 30.53 | 30.33 | 30.43 | 30.43 | -0.26% | 1,533 |
| Feb 4, 2026 | 29.90 | 30.51 | 29.85 | 30.51 | 30.51 | 2.21% | 1,915 |
| Feb 3, 2026 | 30.49 | 30.49 | 29.80 | 29.85 | 29.85 | -1.16% | 1,809 |
| Feb 2, 2026 | 30.23 | 30.25 | 30.20 | 30.20 | 30.20 | 0.30% | 1,122 |
| Jan 30, 2026 | 30.32 | 30.32 | 29.56 | 30.11 | 30.11 | -2.11% | 10,311 |
| Jan 29, 2026 | 30.69 | 30.76 | 30.59 | 30.76 | 30.76 | 0.46% | 2,119 |
| Jan 28, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.23% | 167 |
| Jan 27, 2026 | 31.12 | 31.12 | 30.58 | 30.69 | 30.69 | -1.70% | 1,551 |
| Jan 26, 2026 | 31.19 | 31.22 | 30.95 | 31.22 | 31.22 | 0.87% | 1,656 |
| Jan 23, 2026 | 31.00 | 31.11 | 30.76 | 30.95 | 30.95 | -1.96% | 2,459 |
| Jan 22, 2026 | 30.95 | 31.73 | 30.95 | 31.57 | 31.57 | 1.58% | 8,131 |
| Jan 21, 2026 | 30.75 | 31.08 | 30.75 | 31.08 | 31.08 | 2.51% | 47,452 |
| Jan 20, 2026 | 30.74 | 30.74 | 30.17 | 30.32 | 30.32 | -2.26% | 3,682 |
| Jan 19, 2026 | 31.30 | 31.30 | 31.02 | 31.02 | 31.02 | -1.02% | 3,274 |
| Jan 16, 2026 | 31.02 | 31.50 | 30.87 | 31.34 | 31.34 | 2.15% | 4,704 |
| Jan 15, 2026 | 30.80 | 30.90 | 30.68 | 30.68 | 30.68 | 0.43% | 2,229 |
| Jan 14, 2026 | 30.60 | 30.62 | 30.17 | 30.55 | 30.55 | -0.81% | 17,556 |
| Jan 13, 2026 | 30.84 | 30.86 | 30.60 | 30.80 | 30.80 | -0.16% | 16,090 |
| Jan 12, 2026 | 31.04 | 31.04 | 30.54 | 30.85 | 30.85 | -4.40% | 27,006 |
| Jan 9, 2026 | 32.12 | 32.27 | 32.12 | 32.27 | 32.27 | -2.12% | 5,912 |
| Jan 8, 2026 | 32.61 | 33.00 | 32.61 | 32.97 | 32.97 | 1.26% | 1,265 |
| Jan 7, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.18% | 1,050 |
| Jan 6, 2026 | 32.47 | 33.04 | 32.47 | 32.95 | 32.95 | 0.52% | 989 |
| Jan 5, 2026 | 31.87 | 32.78 | 31.87 | 32.78 | 32.78 | 2.66% | 1,941 |
| Jan 2, 2026 | 31.78 | 31.99 | 31.60 | 31.93 | 31.93 | -0.03% | 2,242 |
| Dec 31, 2025 | 32.07 | 32.07 | 31.90 | 31.94 | 31.94 | -0.50% | 1,602 |
| Dec 30, 2025 | 32.16 | 32.16 | 32.10 | 32.10 | 32.10 | -0.74% | 1,546 |
| Dec 29, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.00% | 296 |
| Dec 24, 2025 | 32.75 | 33.00 | 32.75 | 33.00 | 33.00 | 0.79% | 508 |
| Dec 23, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - | 216 |
| Dec 22, 2025 | 32.61 | 32.80 | 32.61 | 32.74 | 32.74 | 1.39% | 13,107 |
| Dec 19, 2025 | 32.19 | 32.38 | 32.19 | 32.29 | 32.29 | -0.06% | 29,178 |
| Dec 17, 2025 | 32.89 | 32.89 | 32.29 | 32.31 | 32.31 | -1.40% | 5,526 |
| Dec 16, 2025 | 33.04 | 33.04 | 32.61 | 32.77 | 32.77 | -0.24% | 4,836 |
| Dec 15, 2025 | 33.02 | 33.02 | 32.77 | 32.85 | 32.85 | 0.18% | 4,213 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.66 | 32.79 | 32.79 | -1.12% | 8,546 |
| Dec 11, 2025 | 32.79 | 33.16 | 32.68 | 33.16 | 33.16 | 2.44% | 1,992 |
| Dec 10, 2025 | 31.58 | 32.37 | 31.58 | 32.37 | 32.37 | 3.42% | 6,421 |
| Dec 9, 2025 | 31.13 | 31.62 | 31.13 | 31.30 | 31.30 | 0.29% | 5,180 |
| Dec 8, 2025 | 31.47 | 31.47 | 31.10 | 31.21 | 31.21 | -2.01% | 6,061 |
| Dec 5, 2025 | 31.85 | 32.20 | 31.84 | 31.85 | 31.85 | -0.13% | 2,865 |
| 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 |