American Express Company (NEO:AXP)
Canada
· Delayed Price · Currency is CAD 26.35
+0.23 (0.88%)
May 13, 2025, 9:30 AM EDT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.89 | 26.35 | 25.89 | 26.35 | - | 0.88% | 199,849 |
| May 12, 2025 | 25.95 | 26.12 | 25.72 | 26.12 | - | 5.03% | 26,183 |
| May 9, 2025 | 24.95 | 24.95 | 24.73 | 24.87 | - | 0.20% | 2,743 |
| May 8, 2025 | 24.50 | 24.89 | 24.50 | 24.82 | - | 2.94% | 57,172 |
| May 7, 2025 | 24.16 | 24.28 | 24.11 | 24.11 | - | - | 1,169 |
| May 6, 2025 | 24.19 | 24.21 | 23.92 | 24.11 | - | -0.66% | 1,687 |
| May 5, 2025 | 24.42 | 24.53 | 24.27 | 24.27 | - | 0.41% | 3,061 |
| May 2, 2025 | 24.00 | 24.22 | 23.89 | 24.17 | - | 2.63% | 10,556 |
| May 1, 2025 | 23.40 | 23.77 | 23.40 | 23.55 | - | 1.12% | 2,236 |
| Apr 30, 2025 | 22.70 | 23.29 | 22.57 | 23.29 | - | -0.30% | 3,588 |
| Apr 29, 2025 | 23.08 | 23.36 | 22.90 | 23.36 | - | 0.78% | 1,693 |
| Apr 28, 2025 | 23.16 | 23.40 | 23.00 | 23.18 | - | -0.86% | 4,740 |
| Apr 25, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | - | 4,018 |
| Apr 24, 2025 | 22.70 | 23.38 | 22.70 | 23.38 | - | 2.45% | 5,769 |
| Apr 23, 2025 | 22.76 | 23.50 | 22.75 | 22.82 | - | 3.26% | 10,351 |
| Apr 22, 2025 | 21.84 | 22.11 | 21.72 | 22.10 | - | 4.20% | 5,675 |
| Apr 21, 2025 | 21.67 | 21.67 | 20.96 | 21.21 | - | -3.68% | 6,288 |
| Apr 17, 2025 | 22.28 | 22.28 | 21.66 | 22.02 | - | -0.59% | 10,985 |
| Apr 16, 2025 | 22.46 | 22.50 | 21.94 | 22.15 | - | -1.73% | 15,677 |
| Apr 15, 2025 | 22.36 | 22.71 | 22.36 | 22.54 | - | 2.45% | 9,449 |
| Apr 14, 2025 | 22.51 | 22.51 | 22.00 | 22.00 | - | - | 36,975,933 |
| Apr 11, 2025 | 21.60 | 22.08 | 21.36 | 22.00 | - | 8.64% | 7,463 |
| Apr 10, 2025 | 22.47 | 22.47 | 20.25 | 20.25 | - | - | 6,262 |
| Apr 9, 2025 | 20.11 | 23.07 | 19.93 | 20.25 | - | - | 24,472 |
| Apr 8, 2025 | 21.55 | 21.55 | 20.25 | 20.25 | - | -1.17% | 15,779 |
| Apr 7, 2025 | 19.59 | 21.00 | 19.50 | 20.49 | - | 0.24% | 10,313 |
| Apr 4, 2025 | 20.92 | 20.92 | 20.13 | 20.44 | - | -5.85% | 9,378 |
| Apr 3, 2025 | 22.41 | 22.42 | 21.68 | 21.71 | - | -9.69% | 10,707 |
| Apr 2, 2025 | 23.91 | 24.08 | 23.87 | 24.04 | - | 1.74% | 2,317 |
| Apr 1, 2025 | 23.49 | 23.63 | 23.40 | 23.63 | - | 0.60% | 1,202 |
| Mar 31, 2025 | 22.78 | 23.61 | 22.70 | 23.49 | - | 1.42% | 8,450 |
| Mar 28, 2025 | 23.17 | 23.18 | 23.02 | 23.16 | - | -2.65% | 2,734 |
| Mar 27, 2025 | 23.75 | 24.08 | 23.75 | 23.79 | - | -1.33% | 5,040 |
| Mar 26, 2025 | 24.52 | 24.60 | 24.11 | 24.11 | - | -1.31% | 4,546 |
| Mar 25, 2025 | 24.46 | 24.46 | 24.19 | 24.43 | - | 0.45% | 2,397 |
| Mar 24, 2025 | 24.20 | 24.33 | 24.18 | 24.32 | - | 2.88% | 4,619 |
| Mar 21, 2025 | 22.35 | 23.64 | 22.35 | 23.64 | - | -0.25% | 2,773 |
| Mar 20, 2025 | 23.62 | 23.96 | 23.49 | 23.70 | - | 0.04% | 3,119 |
| Mar 19, 2025 | 23.00 | 23.73 | 23.00 | 23.69 | - | 2.96% | 3,889 |
| Mar 18, 2025 | 22.88 | 23.01 | 22.86 | 23.01 | - | -0.65% | 5,285 |
| Mar 17, 2025 | 23.27 | 23.27 | 22.93 | 23.16 | - | -0.52% | 3,729 |
| Mar 14, 2025 | 22.78 | 23.32 | 22.78 | 23.28 | - | 3.65% | 5,206 |
| Mar 13, 2025 | 22.75 | 22.75 | 22.22 | 22.46 | - | -1.71% | 5,252 |
| Mar 12, 2025 | 22.76 | 22.90 | 22.40 | 22.85 | - | 1.42% | 7,445 |
| Mar 11, 2025 | 22.50 | 22.65 | 22.21 | 22.53 | - | -1.40% | 2,597 |
| Mar 10, 2025 | 23.20 | 23.45 | 22.60 | 22.85 | - | -4.39% | 10,520 |
| Mar 7, 2025 | 24.00 | 24.00 | 23.20 | 23.90 | - | -1.12% | 12,789 |
| Mar 6, 2025 | 24.60 | 24.61 | 24.09 | 24.17 | - | -3.05% | 58,248 |
| Mar 5, 2025 | 24.67 | 25.00 | 24.67 | 24.93 | - | -5.53% | 4,188 |
| Mar 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - | 9,131 |