American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
370.35
-0.80 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
370.74
+0.39 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.45 | 374.88 | 369.06 | 370.35 | 370.35 | -0.22% | 1,954,318 |
| Dec 4, 2025 | 368.99 | 373.06 | 368.13 | 371.15 | 371.15 | 0.82% | 2,024,680 |
| Dec 3, 2025 | 361.02 | 370.20 | 360.80 | 368.13 | 368.13 | 2.06% | 2,608,159 |
| Dec 2, 2025 | 362.08 | 363.66 | 357.35 | 360.70 | 360.70 | 0.11% | 2,073,035 |
| Dec 1, 2025 | 363.86 | 366.53 | 360.14 | 360.31 | 360.31 | -1.36% | 2,178,195 |
| Nov 28, 2025 | 365.69 | 367.53 | 364.01 | 365.27 | 365.27 | 0.36% | 839,390 |
| Nov 26, 2025 | 362.71 | 366.73 | 362.71 | 363.97 | 363.97 | 0.37% | 1,659,028 |
| Nov 25, 2025 | 357.05 | 363.79 | 355.31 | 362.64 | 362.64 | 1.89% | 2,027,191 |
| Nov 24, 2025 | 353.62 | 356.39 | 350.18 | 355.93 | 355.93 | 0.86% | 3,233,572 |
| Nov 21, 2025 | 345.60 | 356.31 | 344.30 | 352.89 | 352.89 | 2.64% | 3,033,724 |
| Nov 20, 2025 | 349.97 | 353.13 | 340.32 | 343.80 | 343.80 | -0.24% | 3,092,899 |
| Nov 19, 2025 | 341.71 | 345.32 | 340.74 | 344.64 | 344.64 | 1.17% | 2,005,004 |
| Nov 18, 2025 | 336.85 | 343.73 | 334.10 | 340.66 | 340.66 | -0.17% | 4,216,841 |
| Nov 17, 2025 | 356.22 | 358.23 | 339.40 | 341.25 | 341.25 | -4.46% | 3,598,998 |
| Nov 14, 2025 | 361.80 | 362.20 | 355.40 | 357.18 | 357.18 | -2.07% | 2,943,519 |
| Nov 13, 2025 | 371.09 | 373.89 | 363.34 | 364.73 | 364.73 | -2.16% | 2,273,455 |
| Nov 12, 2025 | 371.11 | 377.23 | 370.51 | 372.77 | 372.77 | 0.71% | 2,961,494 |
| Nov 11, 2025 | 367.89 | 373.08 | 366.26 | 370.16 | 370.16 | 0.62% | 2,132,943 |
| Nov 10, 2025 | 369.48 | 371.80 | 362.76 | 367.88 | 367.88 | -0.18% | 2,877,007 |
| Nov 7, 2025 | 364.14 | 370.00 | 361.00 | 368.54 | 368.54 | 0.77% | 2,752,271 |
| Nov 6, 2025 | 366.04 | 369.26 | 362.41 | 365.73 | 365.73 | -0.02% | 2,354,626 |
| Nov 5, 2025 | 359.69 | 367.82 | 356.41 | 365.80 | 365.80 | 1.47% | 2,195,993 |
| Nov 4, 2025 | 359.32 | 362.54 | 356.85 | 360.49 | 360.49 | -0.31% | 1,887,826 |
| Nov 3, 2025 | 361.00 | 363.54 | 358.85 | 361.62 | 361.62 | 0.25% | 1,823,171 |
| Oct 31, 2025 | 357.00 | 361.99 | 356.00 | 360.73 | 360.73 | 0.52% | 2,155,948 |
| Oct 30, 2025 | 358.59 | 365.75 | 357.96 | 358.88 | 358.88 | 0.18% | 2,045,099 |
| Oct 29, 2025 | 359.00 | 362.00 | 355.88 | 358.22 | 358.22 | -0.78% | 1,840,946 |
| Oct 28, 2025 | 361.22 | 362.53 | 359.44 | 361.03 | 361.03 | -0.18% | 1,417,011 |
| Oct 27, 2025 | 362.00 | 362.84 | 358.91 | 361.67 | 361.67 | 1.15% | 2,179,926 |
| Oct 24, 2025 | 358.40 | 362.32 | 356.87 | 357.56 | 357.56 | 0.74% | 2,397,497 |
| Oct 23, 2025 | 352.72 | 356.18 | 350.55 | 354.93 | 354.93 | 0.83% | 1,892,577 |
| Oct 22, 2025 | 355.28 | 357.73 | 349.18 | 352.00 | 352.00 | -0.91% | 2,709,961 |
| Oct 21, 2025 | 352.09 | 356.67 | 350.79 | 355.22 | 355.22 | 1.64% | 2,658,399 |
| Oct 20, 2025 | 347.39 | 350.22 | 342.65 | 349.48 | 349.48 | 0.83% | 3,465,425 |
| Oct 17, 2025 | 332.38 | 348.70 | 331.00 | 346.62 | 346.62 | 7.27% | 7,025,188 |
| Oct 16, 2025 | 331.02 | 332.50 | 320.00 | 323.12 | 323.12 | -2.28% | 3,267,954 |
| Oct 15, 2025 | 333.86 | 336.92 | 330.28 | 330.66 | 330.66 | -0.66% | 2,186,415 |
| Oct 14, 2025 | 321.61 | 336.33 | 320.50 | 332.85 | 332.85 | 3.01% | 2,810,383 |
| Oct 13, 2025 | 319.17 | 324.36 | 319.06 | 323.12 | 323.12 | 2.17% | 1,693,074 |
| Oct 10, 2025 | 325.20 | 328.10 | 315.95 | 316.26 | 316.26 | -2.52% | 2,684,714 |
| Oct 9, 2025 | 326.48 | 328.31 | 324.05 | 324.44 | 323.62 | 0.19% | 2,095,011 |
| Oct 8, 2025 | 328.67 | 329.15 | 323.58 | 323.82 | 323.00 | -1.27% | 2,184,682 |
| Oct 7, 2025 | 332.65 | 334.94 | 325.74 | 327.97 | 327.14 | -1.21% | 1,709,101 |
| Oct 6, 2025 | 332.00 | 334.00 | 326.25 | 331.99 | 331.15 | 0.53% | 2,116,299 |
| Oct 3, 2025 | 332.00 | 332.04 | 328.72 | 330.24 | 329.41 | -0.07% | 2,404,341 |
| Oct 2, 2025 | 328.45 | 331.98 | 326.28 | 330.48 | 329.64 | 0.58% | 1,907,642 |
| Oct 1, 2025 | 331.00 | 335.77 | 328.40 | 328.56 | 327.73 | -1.08% | 2,598,775 |
| Sep 30, 2025 | 341.60 | 342.96 | 328.15 | 332.16 | 331.32 | -2.97% | 3,327,304 |
| Sep 29, 2025 | 343.76 | 344.85 | 338.50 | 342.31 | 341.44 | 0.18% | 1,658,224 |
| Sep 26, 2025 | 341.45 | 343.33 | 339.02 | 341.68 | 340.82 | 0.44% | 1,728,609 |
| Sep 25, 2025 | 336.91 | 340.77 | 334.00 | 340.18 | 339.32 | -0.09% | 2,224,029 |
| Sep 24, 2025 | 342.97 | 345.00 | 338.51 | 340.48 | 339.62 | -0.29% | 2,279,354 |
| Sep 23, 2025 | 341.94 | 349.19 | 340.01 | 341.47 | 340.61 | 0.14% | 2,697,743 |
| Sep 22, 2025 | 339.51 | 345.51 | 338.38 | 340.98 | 340.12 | -0.04% | 3,327,978 |
| Sep 19, 2025 | 342.53 | 344.36 | 339.72 | 341.12 | 340.26 | -0.16% | 8,632,044 |
| Sep 18, 2025 | 338.50 | 342.47 | 335.00 | 341.67 | 340.81 | 1.69% | 3,203,992 |
| Sep 17, 2025 | 328.90 | 337.50 | 328.40 | 336.00 | 335.15 | 2.74% | 3,586,466 |
| Sep 16, 2025 | 327.80 | 327.99 | 323.70 | 327.04 | 326.21 | -0.07% | 1,987,648 |
| Sep 15, 2025 | 326.05 | 330.27 | 326.00 | 327.26 | 326.43 | 0.60% | 1,646,327 |
| Sep 12, 2025 | 329.60 | 329.60 | 324.05 | 325.31 | 324.49 | -1.22% | 2,000,445 |
| Sep 11, 2025 | 323.50 | 330.69 | 322.42 | 329.32 | 328.49 | 1.85% | 2,826,015 |
| Sep 10, 2025 | 322.99 | 324.65 | 321.24 | 323.35 | 322.53 | -0.31% | 1,846,772 |
| Sep 9, 2025 | 322.79 | 326.59 | 320.80 | 324.34 | 323.52 | -0.33% | 2,056,339 |
| Sep 8, 2025 | 326.51 | 327.45 | 324.00 | 325.41 | 324.59 | -0.25% | 2,264,524 |
| Sep 5, 2025 | 330.69 | 332.47 | 325.23 | 326.22 | 325.40 | -1.34% | 2,971,800 |
| Sep 4, 2025 | 325.00 | 331.04 | 322.82 | 330.65 | 329.81 | 2.14% | 2,485,276 |
| Sep 3, 2025 | 330.75 | 332.07 | 321.41 | 323.71 | 322.89 | -2.26% | 3,438,964 |
| Sep 2, 2025 | 326.66 | 331.38 | 322.71 | 331.18 | 330.34 | -0.03% | 3,225,362 |
| Aug 29, 2025 | 327.28 | 332.06 | 326.81 | 331.28 | 330.44 | 1.31% | 2,981,403 |
| Aug 28, 2025 | 323.99 | 327.54 | 322.00 | 326.99 | 326.16 | 1.40% | 2,195,036 |
| Aug 27, 2025 | 319.92 | 323.52 | 319.51 | 322.46 | 321.65 | 0.58% | 1,970,251 |
| Aug 26, 2025 | 315.02 | 320.79 | 314.12 | 320.60 | 319.79 | 1.52% | 1,848,552 |
| Aug 25, 2025 | 319.06 | 319.95 | 315.41 | 315.80 | 315.00 | -1.05% | 1,599,765 |
| Aug 22, 2025 | 310.22 | 321.71 | 310.15 | 319.16 | 318.35 | 3.57% | 2,785,178 |
| Aug 21, 2025 | 306.79 | 308.52 | 304.02 | 308.17 | 307.39 | -0.07% | 1,848,803 |
| Aug 20, 2025 | 305.73 | 309.02 | 303.87 | 308.40 | 307.62 | 0.75% | 2,481,744 |
| Aug 19, 2025 | 306.66 | 308.57 | 304.57 | 306.10 | 305.33 | -0.31% | 2,215,818 |
| Aug 18, 2025 | 304.27 | 307.24 | 302.79 | 307.05 | 306.27 | 0.52% | 2,115,293 |
| Aug 15, 2025 | 309.46 | 309.81 | 304.24 | 305.47 | 304.70 | -0.73% | 2,728,029 |
| Aug 14, 2025 | 305.54 | 307.95 | 302.51 | 307.73 | 306.95 | 0.28% | 2,108,347 |
| Aug 13, 2025 | 304.69 | 307.60 | 302.43 | 306.87 | 306.09 | 1.21% | 2,586,820 |
| Aug 12, 2025 | 298.90 | 305.07 | 298.48 | 303.21 | 302.44 | 2.36% | 2,170,853 |
| Aug 11, 2025 | 297.12 | 297.44 | 294.89 | 296.23 | 295.48 | -0.40% | 2,316,801 |
| Aug 8, 2025 | 297.00 | 298.13 | 294.54 | 297.43 | 296.68 | 0.92% | 1,778,241 |
| Aug 7, 2025 | 297.70 | 298.29 | 290.63 | 294.73 | 293.99 | -0.27% | 2,842,694 |
| Aug 6, 2025 | 297.21 | 298.05 | 294.44 | 295.54 | 294.79 | -0.37% | 3,430,465 |
| Aug 5, 2025 | 299.85 | 300.35 | 295.23 | 296.64 | 295.89 | -0.65% | 2,181,295 |
| Aug 4, 2025 | 295.54 | 299.10 | 295.53 | 298.59 | 297.84 | 1.47% | 1,876,124 |
| Aug 1, 2025 | 294.03 | 294.91 | 288.34 | 294.27 | 293.53 | -1.68% | 3,013,165 |
| Jul 31, 2025 | 301.90 | 303.91 | 298.07 | 299.31 | 298.55 | -1.35% | 2,718,236 |
| Jul 30, 2025 | 308.55 | 308.75 | 301.37 | 303.41 | 302.64 | -1.66% | 3,132,403 |
| Jul 29, 2025 | 312.91 | 313.62 | 307.85 | 308.54 | 307.76 | -0.71% | 1,796,438 |
| Jul 28, 2025 | 311.60 | 313.50 | 309.29 | 310.74 | 309.95 | -0.28% | 1,653,819 |
| Jul 25, 2025 | 309.42 | 312.65 | 307.51 | 311.61 | 310.82 | 1.09% | 2,149,651 |
| Jul 24, 2025 | 308.30 | 310.50 | 307.00 | 308.25 | 307.47 | -0.13% | 2,288,374 |
| Jul 23, 2025 | 308.00 | 309.59 | 305.24 | 308.66 | 307.88 | 1.49% | 2,139,091 |
| Jul 22, 2025 | 302.98 | 306.16 | 301.73 | 304.14 | 303.37 | 0.39% | 2,296,078 |
| Jul 21, 2025 | 307.96 | 309.17 | 302.97 | 302.97 | 302.20 | -1.62% | 2,667,213 |
| Jul 18, 2025 | 311.86 | 311.86 | 302.51 | 307.95 | 307.17 | -2.35% | 5,481,072 |
| Jul 17, 2025 | 310.92 | 316.98 | 310.58 | 315.35 | 314.55 | 1.11% | 3,223,322 |