American Express Company (LON:0R3C)
London
· Delayed Price · Currency is GBP · Price in USD 372.22
-0.14 (-0.04%)
At close: Dec 5, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.25 | 374.77 | 369.06 | 371.68 | 371.68 | -0.18% | 5,370 |
| Dec 4, 2025 | 367.50 | 373.05 | 367.00 | 372.36 | 372.36 | 0.81% | 1,002 |
| Dec 3, 2025 | 361.00 | 369.55 | 354.56 | 369.35 | 369.35 | 2.05% | 769 |
| Dec 2, 2025 | 362.00 | 364.02 | 357.00 | 361.94 | 361.94 | -0.19% | 1,085 |
| Dec 1, 2025 | 361.50 | 366.51 | 359.40 | 362.64 | 362.64 | -0.83% | 1,608 |
| Nov 28, 2025 | 365.00 | 370.00 | 362.66 | 365.68 | 365.68 | 0.46% | 1,186 |
| Nov 27, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -0.51% | - |
| Nov 26, 2025 | 364.50 | 367.03 | 360.66 | 365.87 | 365.87 | 1.16% | 1,340 |
| Nov 25, 2025 | 354.25 | 361.86 | 354.75 | 361.66 | 361.66 | 1.86% | 1,177 |
| Nov 24, 2025 | 355.75 | 356.02 | 350.19 | 355.05 | 355.05 | -0.12% | 1,630 |
| Nov 21, 2025 | 346.50 | 356.26 | 342.00 | 355.49 | 355.49 | 2.48% | 1,999 |
| Nov 20, 2025 | 349.00 | 353.25 | 340.53 | 346.88 | 346.88 | 0.97% | 1,820 |
| Nov 19, 2025 | 339.25 | 344.97 | 338.70 | 343.54 | 343.54 | 0.41% | 727 |
| Nov 18, 2025 | 342.00 | 344.11 | 334.11 | 342.14 | 342.14 | -0.60% | 2,626 |
| Nov 17, 2025 | 358.25 | 361.00 | 344.21 | 344.21 | 344.21 | -4.11% | 3,802 |
| Nov 14, 2025 | 365.50 | 367.07 | 355.39 | 358.96 | 358.96 | -2.22% | 1,972 |
| Nov 13, 2025 | 371.75 | 374.59 | 366.15 | 367.12 | 367.12 | -1.74% | 1,617 |
| Nov 12, 2025 | 370.25 | 377.38 | 369.00 | 373.62 | 373.62 | 0.60% | 12,857 |
| Nov 11, 2025 | 367.00 | 373.00 | 365.16 | 371.40 | 371.40 | 1.10% | 3,386 |
| Nov 10, 2025 | 371.25 | 373.50 | 362.82 | 367.35 | 367.35 | 0.42% | 5,317 |
| Nov 7, 2025 | 366.50 | 369.00 | 360.27 | 365.81 | 365.81 | 0.15% | 2,582 |
| Nov 6, 2025 | 364.50 | 369.57 | 362.31 | 365.25 | 365.25 | 0.26% | 2,153 |
| Nov 5, 2025 | 358.75 | 365.99 | 356.59 | 364.29 | 364.29 | 1.08% | 9,196 |
| Nov 4, 2025 | 357.25 | 362.50 | 354.06 | 360.40 | 360.40 | -0.59% | 2,931 |
| Nov 3, 2025 | 363.00 | 363.51 | 358.70 | 362.54 | 362.54 | 0.60% | 2,215 |
| Oct 31, 2025 | 363.00 | 362.44 | 356.05 | 360.37 | 360.37 | -0.02% | 2,058 |
| Oct 30, 2025 | 359.25 | 365.70 | 356.61 | 360.44 | 360.44 | 0.59% | 7,354 |
| Oct 29, 2025 | 361.50 | 365.00 | 356.18 | 358.34 | 358.34 | -0.90% | 1,237 |
| Oct 28, 2025 | 357.25 | 362.57 | 358.35 | 361.59 | 361.59 | 0.16% | 1,720 |
| Oct 27, 2025 | 363.00 | 362.75 | 357.56 | 361.00 | 361.00 | 0.24% | 4,195 |
| Oct 24, 2025 | 353.75 | 362.33 | 354.25 | 360.13 | 360.13 | 1.24% | 2,688 |
| Oct 23, 2025 | 353.25 | 356.10 | 350.19 | 355.73 | 355.73 | 1.64% | 2,044 |
| Oct 22, 2025 | 354.25 | 360.01 | 349.99 | 349.99 | 349.99 | -0.63% | 1,903 |
| Oct 21, 2025 | 348.50 | 355.81 | 348.04 | 352.22 | 352.22 | 0.91% | 1,807 |
| Oct 20, 2025 | 348.00 | 352.34 | 342.69 | 349.04 | 349.04 | 0.90% | 5,174 |
| Oct 17, 2025 | 321.50 | 346.69 | 318.00 | 345.92 | 345.92 | 7.48% | 6,345 |
| Oct 16, 2025 | 333.25 | 333.72 | 321.54 | 321.85 | 321.85 | -3.13% | 1,340 |
| Oct 15, 2025 | 333.75 | 340.00 | 331.00 | 332.24 | 332.24 | -0.90% | 3,116 |
| Oct 14, 2025 | 321.50 | 335.53 | 318.00 | 335.27 | 335.27 | 3.85% | 2,314 |
| Oct 13, 2025 | 322.50 | 324.36 | 319.17 | 322.83 | 322.83 | 0.96% | 8,731 |
| Oct 10, 2025 | 325.50 | 328.18 | 319.20 | 319.75 | 319.75 | -1.72% | 2,219 |
| Oct 9, 2025 | 325.50 | 328.19 | 321.89 | 325.35 | 324.53 | 0.18% | 6,357 |
| Oct 8, 2025 | 327.50 | 330.16 | 323.71 | 324.75 | 323.93 | -0.72% | 1,623 |
| Oct 7, 2025 | 333.25 | 338.30 | 325.69 | 327.11 | 326.29 | -1.35% | 1,908 |
| Oct 6, 2025 | 333.25 | 334.22 | 326.27 | 331.59 | 330.76 | 0.60% | 6,260 |
| Oct 3, 2025 | 331.25 | 335.00 | 328.97 | 329.61 | 328.78 | -0.18% | 1,559 |
| Oct 2, 2025 | 329.50 | 332.16 | 326.21 | 330.19 | 329.36 | -0.49% | 2,619 |
| Oct 1, 2025 | 329.50 | 335.74 | 327.79 | 331.82 | 330.98 | 0.99% | 1,702 |
| Sep 30, 2025 | 341.50 | 345.00 | 328.27 | 328.56 | 327.73 | -3.78% | 4,078 |
| Sep 29, 2025 | 343.00 | 345.00 | 338.32 | 341.46 | 340.60 | -0.24% | 1,685 |