American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
305.67
+4.67 (1.55%)
Mar 9, 2026, 3:58 PM EDT - Market open
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 294.53 | 299.67 | 292.43 | 304.08 | - | 1.02% | 3,007,878 |
| Mar 6, 2026 | 300.68 | 303.00 | 294.51 | 301.00 | 301.00 | -2.02% | 5,495,061 |
| Mar 5, 2026 | 306.86 | 309.50 | 304.80 | 307.21 | 307.21 | -1.29% | 4,105,931 |
| Mar 4, 2026 | 309.11 | 312.46 | 307.00 | 311.21 | 311.21 | 1.10% | 3,984,470 |
| Mar 3, 2026 | 300.11 | 309.41 | 299.75 | 307.82 | 307.82 | 0.13% | 5,625,636 |
| Mar 2, 2026 | 303.20 | 310.42 | 301.28 | 307.43 | 307.43 | -0.48% | 6,250,102 |
| Feb 27, 2026 | 320.90 | 321.51 | 307.65 | 308.90 | 308.90 | -7.88% | 9,584,683 |
| Feb 26, 2026 | 329.84 | 336.62 | 329.75 | 335.32 | 335.32 | 2.52% | 3,156,574 |
| Feb 25, 2026 | 323.46 | 329.13 | 322.32 | 327.09 | 327.09 | 2.06% | 3,787,550 |
| Feb 24, 2026 | 320.49 | 323.59 | 316.07 | 320.48 | 320.48 | -0.24% | 7,905,333 |
| Feb 23, 2026 | 343.35 | 345.83 | 317.15 | 321.24 | 321.24 | -7.20% | 7,068,621 |
| Feb 20, 2026 | 341.55 | 346.28 | 338.50 | 346.18 | 346.18 | 1.03% | 2,724,861 |
| Feb 19, 2026 | 343.75 | 344.62 | 338.29 | 342.65 | 342.65 | -1.04% | 2,777,270 |
| Feb 18, 2026 | 346.09 | 348.05 | 345.00 | 346.24 | 346.24 | 0.50% | 1,856,994 |
| Feb 17, 2026 | 338.73 | 346.63 | 338.00 | 344.53 | 344.53 | 2.08% | 3,157,150 |
| Feb 13, 2026 | 342.60 | 344.87 | 336.21 | 337.50 | 337.50 | -1.57% | 3,807,158 |
| Feb 12, 2026 | 356.50 | 359.06 | 340.38 | 342.88 | 342.88 | -3.14% | 4,110,754 |
| Feb 11, 2026 | 367.56 | 369.50 | 353.95 | 354.01 | 354.01 | -2.53% | 3,431,857 |
| Feb 10, 2026 | 359.62 | 369.50 | 359.33 | 363.20 | 363.20 | 0.98% | 3,506,160 |
| Feb 9, 2026 | 359.00 | 361.74 | 355.68 | 359.66 | 359.66 | 0.14% | 2,210,632 |
| Feb 6, 2026 | 358.20 | 361.39 | 354.69 | 359.15 | 359.15 | 1.28% | 3,290,582 |
| Feb 5, 2026 | 350.55 | 357.32 | 348.35 | 354.62 | 354.62 | 0.27% | 4,060,542 |
| Feb 4, 2026 | 349.63 | 357.33 | 347.54 | 353.67 | 353.67 | 1.16% | 3,202,407 |
| Feb 3, 2026 | 353.93 | 358.37 | 346.90 | 349.63 | 349.63 | -0.91% | 2,778,797 |
| Feb 2, 2026 | 350.35 | 355.30 | 347.01 | 352.83 | 352.83 | 0.19% | 2,600,211 |
| Jan 30, 2026 | 355.00 | 356.01 | 344.50 | 352.17 | 352.17 | -1.77% | 5,369,729 |
| Jan 29, 2026 | 360.27 | 362.29 | 355.65 | 358.50 | 358.50 | 0.42% | 4,192,692 |
| Jan 28, 2026 | 359.24 | 361.57 | 356.55 | 356.99 | 356.99 | -0.68% | 2,338,073 |
| Jan 27, 2026 | 363.26 | 363.42 | 355.77 | 359.45 | 359.45 | -1.05% | 1,914,818 |
| Jan 26, 2026 | 362.19 | 364.87 | 360.66 | 363.25 | 363.25 | 0.43% | 2,054,106 |
| Jan 23, 2026 | 362.73 | 363.75 | 358.25 | 361.69 | 361.69 | -1.72% | 2,794,310 |
| Jan 22, 2026 | 362.73 | 370.10 | 362.73 | 368.02 | 368.02 | 2.34% | 2,586,398 |
| Jan 21, 2026 | 352.30 | 362.63 | 352.27 | 359.61 | 359.61 | 2.11% | 2,717,052 |
| Jan 20, 2026 | 356.00 | 361.16 | 351.35 | 352.19 | 352.19 | -3.45% | 2,971,998 |
| Jan 16, 2026 | 361.15 | 369.40 | 359.90 | 364.79 | 364.79 | 2.08% | 3,535,039 |
| Jan 15, 2026 | 358.37 | 361.10 | 355.73 | 357.37 | 357.37 | -0.25% | 2,798,667 |
| Jan 14, 2026 | 356.44 | 358.39 | 350.72 | 358.26 | 358.26 | 0.07% | 3,581,595 |
| Jan 13, 2026 | 359.60 | 360.29 | 355.95 | 358.00 | 358.00 | -0.44% | 3,772,212 |
| Jan 12, 2026 | 360.50 | 362.04 | 355.51 | 359.59 | 359.59 | -4.27% | 6,968,312 |
| Jan 9, 2026 | 383.00 | 384.89 | 373.83 | 375.61 | 375.61 | -1.92% | 2,766,868 |
| Jan 8, 2026 | 378.17 | 385.13 | 376.51 | 382.98 | 382.98 | 1.26% | 2,318,145 |
| Jan 7, 2026 | 383.90 | 384.99 | 376.52 | 378.22 | 378.22 | -1.39% | 2,121,527 |
| Jan 6, 2026 | 380.37 | 386.26 | 376.21 | 383.56 | 383.56 | 0.99% | 2,165,833 |
| Jan 5, 2026 | 372.30 | 383.70 | 372.25 | 379.80 | 379.80 | 1.90% | 2,352,827 |
| Jan 2, 2026 | 369.50 | 372.87 | 367.25 | 372.73 | 372.73 | 0.75% | 1,695,791 |
| Dec 31, 2025 | 373.27 | 374.37 | 369.87 | 369.95 | 369.13 | -0.92% | 1,469,523 |
| Dec 30, 2025 | 375.03 | 375.43 | 372.95 | 373.39 | 372.56 | -0.51% | 1,319,453 |
| Dec 29, 2025 | 381.00 | 381.39 | 374.97 | 375.32 | 374.49 | -1.50% | 1,736,918 |
| Dec 26, 2025 | 382.33 | 382.67 | 380.27 | 381.05 | 380.21 | -0.54% | 1,114,884 |
| Dec 24, 2025 | 382.19 | 384.73 | 380.74 | 383.11 | 382.26 | 0.24% | 817,057 |
| Dec 23, 2025 | 380.75 | 384.55 | 380.10 | 382.19 | 381.34 | 0.35% | 1,768,412 |
| Dec 22, 2025 | 378.33 | 382.42 | 377.08 | 380.85 | 380.01 | 1.15% | 2,747,356 |
| Dec 19, 2025 | 375.54 | 377.55 | 372.77 | 376.51 | 375.68 | 0.26% | 7,934,273 |
| Dec 18, 2025 | 380.00 | 380.54 | 373.85 | 375.52 | 374.69 | -0.02% | 2,884,353 |
| Dec 17, 2025 | 381.55 | 384.34 | 374.55 | 375.61 | 374.78 | -1.35% | 2,974,185 |
| Dec 16, 2025 | 384.00 | 384.78 | 378.82 | 380.75 | 379.91 | -0.48% | 2,584,619 |
| Dec 15, 2025 | 384.40 | 385.75 | 379.87 | 382.57 | 381.72 | - | 2,734,744 |
| Dec 12, 2025 | 386.49 | 387.49 | 378.60 | 382.56 | 381.71 | -0.61% | 2,477,939 |
| Dec 11, 2025 | 376.50 | 385.92 | 375.60 | 384.89 | 384.04 | 2.48% | 2,976,229 |
| Dec 10, 2025 | 363.00 | 377.98 | 363.00 | 375.57 | 374.74 | 3.20% | 2,804,416 |
| Dec 9, 2025 | 363.03 | 368.07 | 362.50 | 363.91 | 363.10 | 0.45% | 2,197,655 |
| Dec 8, 2025 | 369.91 | 370.00 | 360.70 | 362.28 | 361.48 | -2.18% | 2,581,413 |
| Dec 5, 2025 | 369.45 | 374.88 | 369.06 | 370.35 | 369.53 | -0.22% | 1,978,933 |
| Dec 4, 2025 | 368.99 | 373.06 | 368.13 | 371.15 | 370.33 | 0.82% | 2,027,332 |
| Dec 3, 2025 | 361.02 | 370.20 | 360.80 | 368.13 | 367.31 | 2.06% | 2,651,761 |
| Dec 2, 2025 | 362.08 | 363.66 | 357.35 | 360.70 | 359.90 | 0.11% | 2,135,382 |
| Dec 1, 2025 | 363.86 | 366.53 | 360.14 | 360.31 | 359.51 | -1.36% | 2,229,087 |
| Nov 28, 2025 | 365.69 | 367.53 | 364.01 | 365.27 | 364.46 | 0.36% | 872,294 |
| Nov 26, 2025 | 362.71 | 366.73 | 362.71 | 363.97 | 363.16 | 0.37% | 1,679,908 |
| Nov 25, 2025 | 357.05 | 363.79 | 355.31 | 362.64 | 361.84 | 1.89% | 2,059,418 |
| Nov 24, 2025 | 353.62 | 356.39 | 350.18 | 355.93 | 355.14 | 0.86% | 3,330,891 |
| Nov 21, 2025 | 345.60 | 356.31 | 344.30 | 352.89 | 352.11 | 2.64% | 3,044,293 |
| Nov 20, 2025 | 349.97 | 353.13 | 340.32 | 343.80 | 343.04 | -0.24% | 3,095,713 |
| Nov 19, 2025 | 341.71 | 345.32 | 340.74 | 344.64 | 343.88 | 1.17% | 2,005,004 |
| Nov 18, 2025 | 336.85 | 343.73 | 334.10 | 340.66 | 339.90 | -0.17% | 4,216,841 |
| Nov 17, 2025 | 356.22 | 358.23 | 339.40 | 341.25 | 340.49 | -4.46% | 3,598,998 |
| Nov 14, 2025 | 361.80 | 362.20 | 355.40 | 357.18 | 356.39 | -2.07% | 2,943,519 |
| Nov 13, 2025 | 371.09 | 373.89 | 363.34 | 364.73 | 363.92 | -2.16% | 2,273,455 |
| Nov 12, 2025 | 371.11 | 377.23 | 370.51 | 372.77 | 371.94 | 0.71% | 2,961,494 |
| Nov 11, 2025 | 367.89 | 373.08 | 366.26 | 370.16 | 369.34 | 0.62% | 2,132,943 |
| Nov 10, 2025 | 369.48 | 371.80 | 362.76 | 367.88 | 367.06 | -0.18% | 2,877,007 |
| Nov 7, 2025 | 364.14 | 370.00 | 361.00 | 368.54 | 367.72 | 0.77% | 2,752,271 |
| Nov 6, 2025 | 366.04 | 369.26 | 362.41 | 365.73 | 364.92 | -0.02% | 2,354,626 |
| Nov 5, 2025 | 359.69 | 367.82 | 356.41 | 365.80 | 364.99 | 1.47% | 2,195,993 |
| Nov 4, 2025 | 359.32 | 362.54 | 356.85 | 360.49 | 359.69 | -0.31% | 1,887,826 |
| Nov 3, 2025 | 361.00 | 363.54 | 358.85 | 361.62 | 360.82 | 0.25% | 1,823,171 |
| Oct 31, 2025 | 357.00 | 361.99 | 356.00 | 360.73 | 359.93 | 0.52% | 2,155,948 |
| Oct 30, 2025 | 358.59 | 365.75 | 357.96 | 358.88 | 358.08 | 0.18% | 2,045,099 |
| Oct 29, 2025 | 359.00 | 362.00 | 355.88 | 358.22 | 357.43 | -0.78% | 1,840,946 |
| Oct 28, 2025 | 361.22 | 362.53 | 359.44 | 361.03 | 360.23 | -0.18% | 1,417,011 |
| Oct 27, 2025 | 362.00 | 362.84 | 358.91 | 361.67 | 360.87 | 1.15% | 2,179,926 |
| Oct 24, 2025 | 358.40 | 362.32 | 356.87 | 357.56 | 356.77 | 0.74% | 2,397,497 |
| Oct 23, 2025 | 352.72 | 356.18 | 350.55 | 354.93 | 354.14 | 0.83% | 1,892,577 |
| Oct 22, 2025 | 355.28 | 357.73 | 349.18 | 352.00 | 351.22 | -0.91% | 2,709,961 |
| Oct 21, 2025 | 352.09 | 356.67 | 350.79 | 355.22 | 354.43 | 1.64% | 2,658,399 |
| Oct 20, 2025 | 347.39 | 350.22 | 342.65 | 349.48 | 348.71 | 0.83% | 3,465,425 |
| Oct 17, 2025 | 332.38 | 348.70 | 331.00 | 346.62 | 345.85 | 7.27% | 7,025,188 |
| Oct 16, 2025 | 331.02 | 332.50 | 320.00 | 323.12 | 322.40 | -2.28% | 3,267,954 |
| Oct 15, 2025 | 333.86 | 336.92 | 330.28 | 330.66 | 329.93 | -0.66% | 2,186,415 |
| Oct 14, 2025 | 321.61 | 336.33 | 320.50 | 332.85 | 332.11 | 3.01% | 2,810,383 |