American Express Company (NEO:AXP)
Canada
· Delayed Price · Currency is CAD 27.64
+0.52 (1.92%)
Jun 27, 2025, 4:00 PM EDT
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.43 | 27.79 | 27.37 | 27.64 | - | 1.92% | 15,641 |
| Jun 26, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | - | 0.86% | 700 |
| Jun 25, 2025 | 26.92 | 27.00 | 26.78 | 26.89 | - | 0.15% | 3,310 |
| Jun 24, 2025 | 26.37 | 26.92 | 26.37 | 26.85 | - | 3.15% | 11,492 |
| Jun 23, 2025 | 25.70 | 26.03 | 25.62 | 26.03 | - | 0.04% | 9,067 |
| Jun 20, 2025 | 25.97 | 26.08 | 25.89 | 26.02 | - | -0.04% | 11,881 |
| Jun 19, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 0.74% | 130 |
| Jun 18, 2025 | 25.79 | 26.06 | 25.79 | 25.84 | - | 1.25% | 4,865 |
| Jun 17, 2025 | 25.55 | 25.64 | 25.49 | 25.52 | - | -0.27% | 21,921 |
| Jun 16, 2025 | 25.47 | 25.76 | 25.47 | 25.59 | - | 2.03% | 4,577 |
| Jun 13, 2025 | 25.59 | 25.59 | 24.97 | 25.08 | - | -3.46% | 8,062 |
| Jun 12, 2025 | 25.90 | 25.98 | 25.86 | 25.98 | - | -0.31% | 1,999 |
| Jun 11, 2025 | 26.31 | 26.37 | 26.04 | 26.06 | - | -0.23% | 7,130 |
| Jun 10, 2025 | 26.21 | 26.26 | 26.02 | 26.12 | - | -0.76% | 5,765 |
| Jun 9, 2025 | 26.25 | 26.37 | 26.17 | 26.32 | - | -0.34% | 33,946 |
| Jun 6, 2025 | 26.30 | 26.41 | 26.16 | 26.41 | - | 2.25% | 98,997 |
| Jun 5, 2025 | 25.73 | 25.91 | 25.73 | 25.83 | - | 0.04% | 11,919 |
| Jun 4, 2025 | 25.88 | 25.95 | 25.81 | 25.82 | - | -0.54% | 3,515 |
| Jun 3, 2025 | 25.75 | 25.99 | 25.75 | 25.96 | - | 0.78% | 5,399 |
| Jun 2, 2025 | 25.59 | 25.76 | 25.38 | 25.76 | - | 0.47% | 4,033 |
| May 30, 2025 | 25.73 | 25.73 | 25.44 | 25.64 | - | -0.54% | 3,302 |
| May 29, 2025 | 25.96 | 25.96 | 25.67 | 25.78 | - | 0.66% | 4,715 |
| May 28, 2025 | 25.42 | 25.66 | 25.42 | 25.61 | - | -0.12% | 3,474 |
| May 27, 2025 | 25.55 | 25.64 | 25.15 | 25.64 | - | -0.23% | 6,305 |
| May 26, 2025 | 24.90 | 25.70 | 24.90 | 25.70 | - | 3.21% | 897 |
| May 23, 2025 | 24.65 | 24.96 | 24.65 | 24.90 | - | -0.68% | 3,733 |
| May 22, 2025 | 24.66 | 25.16 | 24.66 | 25.07 | - | 0.40% | 4,694 |
| May 21, 2025 | 25.48 | 25.54 | 24.91 | 24.97 | - | -3.14% | 20,893 |
| May 20, 2025 | 26.00 | 26.00 | 25.77 | 25.78 | - | -1.30% | 8,357 |
| May 16, 2025 | 26.07 | 26.30 | 26.07 | 26.12 | - | -0.11% | 3,641 |
| May 15, 2025 | 25.96 | 26.19 | 25.96 | 26.15 | - | -0.38% | 2,949 |
| May 14, 2025 | 26.46 | 26.47 | 26.20 | 26.25 | - | -0.64% | 2,757 |
| May 13, 2025 | 25.89 | 26.42 | 25.89 | 26.42 | - | 1.15% | 264,771 |
| May 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | - | 5.03% | 900 |
| 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 |