New Zealand markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.38-6.82 (-2.74%)
At close: 04:00PM EDT
242.80 +0.42 (+0.17%)
After hours: 05:13PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024241.80243.31237.65242.38242.385,038,915
18 Jul 2024250.80253.73247.76249.20249.204,053,300
17 Jul 2024248.81250.84247.38249.96249.962,471,900
16 Jul 2024244.14249.76243.80249.63249.633,074,600
15 Jul 2024240.45244.66240.45244.00244.003,054,400
12 Jul 2024238.97240.26237.23238.63238.632,612,200
11 Jul 2024238.87239.95236.96238.75238.751,868,700
10 Jul 2024236.57239.45235.62238.93238.932,203,000
09 Jul 2024234.97239.20234.12237.75237.751,943,400
08 Jul 2024236.23239.50233.76234.51234.512,638,600
05 Jul 2024235.71236.70233.56235.63235.632,488,300
05 Jul 20240.7 Dividend
03 Jul 2024236.50237.58235.19235.71235.011,365,900
02 Jul 2024233.55236.19232.97235.97235.271,871,700
01 Jul 2024232.33234.80231.55233.81233.122,792,700
28 Jun 2024229.25233.60228.74231.55230.863,901,100
27 Jun 2024229.79230.33227.37228.40227.722,264,200
26 Jun 2024230.04232.49229.14230.68229.993,151,900
25 Jun 2024230.86231.30228.54230.59229.913,479,900
24 Jun 2024231.68233.90230.21231.47230.782,152,600
21 Jun 2024231.11231.11227.50230.38229.705,064,300
20 Jun 2024228.56231.68226.44230.21229.532,968,100
18 Jun 2024227.58229.31226.77229.31228.632,176,500
17 Jun 2024224.20228.47224.02228.27227.592,426,700
14 Jun 2024221.38225.64221.34224.82224.152,373,800
13 Jun 2024223.41223.75220.74222.19221.533,011,300
12 Jun 2024227.43228.40222.83224.04223.373,091,100
11 Jun 2024231.64231.64224.21224.53223.863,168,100
10 Jun 2024231.95233.92230.60232.44231.752,933,500
07 Jun 2024232.41234.12231.71232.67231.982,212,500
06 Jun 2024234.79236.40232.70233.35232.662,709,600
05 Jun 2024236.25237.70233.70234.69233.992,925,100
04 Jun 2024236.39240.00235.73237.25236.552,512,100
03 Jun 2024240.18241.36233.53236.88236.182,677,200
31 May 2024238.00240.19235.91240.00239.295,102,500
30 May 2024236.37237.32234.98237.22236.522,386,300
29 May 2024235.45237.66234.67235.94235.242,711,300
28 May 2024237.75238.47235.88237.25236.552,315,400
24 May 2024236.86240.07236.69238.18237.471,624,200
23 May 2024240.83240.83235.12235.46234.763,272,600
22 May 2024242.91243.47239.53240.09239.382,292,700
21 May 2024242.34243.58241.34243.08242.361,825,800
20 May 2024243.11244.41242.10242.30241.581,983,200
17 May 2024242.80243.19241.90242.82242.101,848,700
16 May 2024241.72243.35240.85241.32240.602,605,900
15 May 2024241.63242.87240.25241.70240.982,013,400
14 May 2024238.15242.09238.10241.53240.812,387,300
13 May 2024242.95243.54238.10238.65237.942,768,800
10 May 2024240.50243.54240.31242.30241.582,590,800
09 May 2024235.96239.38235.56239.14238.433,166,300
08 May 2024234.40236.85233.52236.24235.542,501,900
07 May 2024235.50236.00233.41234.66233.962,084,300
06 May 2024232.30234.57231.32234.33233.632,259,600
03 May 2024233.26233.35229.13230.77230.083,203,100
02 May 2024233.58233.95230.91232.50231.812,734,900
01 May 2024233.22235.14231.23231.46230.774,176,000
30 Apr 2024237.88239.61233.77234.03233.333,564,300
29 Apr 2024236.59239.12235.64238.92238.213,696,300
26 Apr 2024236.00236.92234.42235.64234.942,993,300
25 Apr 2024238.13238.45235.41237.10236.403,329,000
24 Apr 2024238.27240.55237.97239.12238.414,429,200
23 Apr 2024234.77239.42233.67238.96238.254,684,500
22 Apr 2024232.03235.37227.69233.00232.315,151,300
19 Apr 2024218.84231.60218.84231.04230.357,572,300
18 Apr 2024218.26221.45217.18217.50216.853,901,500
17 Apr 2024219.56220.28216.52217.67217.022,256,800
16 Apr 2024217.70219.38216.51218.34217.694,176,700
15 Apr 2024221.89222.73216.82218.40217.753,459,000
12 Apr 2024217.00218.28216.12218.20217.552,441,200
11 Apr 2024217.50219.17214.51218.20217.553,139,000
10 Apr 2024217.51219.50215.52217.65217.003,115,000
09 Apr 2024222.99223.93217.97219.84219.193,503,400
08 Apr 2024223.46224.85223.13224.11223.441,401,200
05 Apr 2024220.00223.12219.52222.46221.801,827,400
04 Apr 2024229.14229.68219.21219.59218.943,035,300
04 Apr 20240.7 Dividend
03 Apr 2024225.81227.26225.25226.63225.262,070,100
02 Apr 2024226.37226.97224.59225.53224.171,984,500
01 Apr 2024227.44228.57226.83227.61226.231,616,700
28 Mar 2024228.46228.46226.34227.69226.312,295,800
27 Mar 2024227.20228.00225.14227.75226.372,153,100
26 Mar 2024226.62226.87224.32224.46223.102,106,400
25 Mar 2024225.34226.99225.23226.03224.662,119,500
22 Mar 2024229.05230.54225.91225.96224.592,284,100
21 Mar 2024229.11231.69228.99229.12227.733,523,700
20 Mar 2024221.49228.06221.23227.91226.532,249,700
19 Mar 2024221.05221.95219.37221.69220.351,817,600
18 Mar 2024219.90221.73218.99220.97219.631,893,000
15 Mar 2024220.98221.60217.22218.46217.145,266,600
14 Mar 2024224.28224.29219.10220.47219.142,417,900
13 Mar 2024223.14223.49221.87222.81221.462,693,100
12 Mar 2024221.24223.44219.64222.65221.302,067,700
11 Mar 2024221.92222.36218.29220.19218.862,808,200
08 Mar 2024223.04224.90222.84223.37222.022,242,800
07 Mar 2024221.01224.69220.81223.42222.072,974,100
06 Mar 2024217.62219.29217.27218.45217.132,727,900
05 Mar 2024217.44218.90216.12217.20215.892,672,300
04 Mar 2024219.07219.58217.24218.91217.592,625,300
01 Mar 2024219.31220.38218.43219.66218.332,342,800
29 Feb 2024218.99219.74217.65219.42218.095,186,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...