American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
317.19
+5.77 (1.85%)
At close: Jun 27, 2025, 4:00 PM
317.59
+0.40 (0.13%)
After-hours: Jun 27, 2025, 7:55 PM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 314.08 | 320.12 | 313.10 | 317.19 | 317.19 | 1.85% | 4,605,544 |
| Jun 26, 2025 | 309.58 | 312.27 | 308.17 | 311.42 | 311.42 | 0.92% | 3,255,232 |
| Jun 25, 2025 | 308.89 | 310.77 | 307.18 | 308.59 | 308.59 | 0.07% | 2,467,383 |
| Jun 24, 2025 | 303.10 | 309.22 | 302.15 | 308.38 | 308.38 | 2.92% | 2,806,220 |
| Jun 23, 2025 | 296.82 | 299.87 | 291.88 | 299.63 | 299.63 | 0.35% | 3,101,662 |
| Jun 20, 2025 | 297.59 | 299.75 | 296.64 | 298.59 | 298.59 | 0.73% | 5,687,247 |
| Jun 18, 2025 | 292.08 | 299.24 | 292.08 | 296.42 | 296.42 | 1.23% | 3,691,454 |
| Jun 17, 2025 | 292.09 | 294.59 | 290.95 | 292.81 | 292.81 | -0.48% | 2,626,084 |
| Jun 16, 2025 | 290.93 | 296.45 | 290.02 | 294.22 | 294.22 | 2.23% | 2,307,823 |
| Jun 13, 2025 | 292.55 | 293.33 | 286.15 | 287.79 | 287.79 | -3.42% | 3,405,947 |
| Jun 12, 2025 | 296.67 | 298.58 | 294.00 | 297.99 | 297.99 | -0.37% | 1,604,549 |
| Jun 11, 2025 | 300.18 | 303.39 | 298.66 | 299.10 | 299.10 | -0.14% | 2,013,798 |
| Jun 10, 2025 | 301.70 | 301.78 | 298.00 | 299.52 | 299.52 | -0.68% | 2,045,505 |
| Jun 9, 2025 | 303.79 | 303.79 | 299.58 | 301.56 | 301.56 | -0.30% | 2,098,056 |
| Jun 6, 2025 | 300.29 | 303.50 | 299.23 | 302.47 | 302.47 | 2.20% | 2,099,359 |
| Jun 5, 2025 | 296.50 | 298.50 | 294.14 | 295.96 | 295.96 | 0.01% | 1,697,419 |
| Jun 4, 2025 | 297.81 | 298.65 | 295.80 | 295.93 | 295.93 | -0.49% | 1,842,452 |
| Jun 3, 2025 | 295.20 | 298.25 | 292.65 | 297.39 | 297.39 | 0.70% | 2,202,444 |
| Jun 2, 2025 | 292.35 | 295.75 | 290.33 | 295.33 | 295.33 | 0.44% | 1,751,448 |
| May 30, 2025 | 294.97 | 295.75 | 291.63 | 294.05 | 294.05 | -0.45% | 5,251,753 |
| May 29, 2025 | 296.26 | 296.61 | 292.80 | 295.38 | 295.38 | 0.69% | 2,362,494 |
| May 28, 2025 | 293.47 | 295.38 | 292.38 | 293.36 | 293.36 | -0.14% | 1,676,883 |
| May 27, 2025 | 290.53 | 293.86 | 288.15 | 293.76 | 293.76 | 2.99% | 2,604,301 |
| May 23, 2025 | 281.82 | 287.10 | 281.47 | 285.22 | 285.22 | -0.68% | 1,724,244 |
| May 22, 2025 | 285.63 | 289.05 | 285.07 | 287.18 | 287.18 | 0.41% | 2,052,009 |
| May 21, 2025 | 293.04 | 294.12 | 285.11 | 286.00 | 286.00 | -3.43% | 3,447,538 |
| May 20, 2025 | 296.49 | 298.20 | 294.19 | 296.17 | 296.17 | -1.05% | 2,706,559 |
| May 19, 2025 | 297.01 | 300.89 | 295.69 | 299.30 | 299.30 | -0.14% | 2,751,474 |
| May 16, 2025 | 300.36 | 301.65 | 297.83 | 299.72 | 299.72 | 0.06% | 2,962,233 |
| May 15, 2025 | 298.05 | 300.93 | 297.00 | 299.55 | 299.55 | -0.18% | 1,955,140 |
| May 14, 2025 | 303.15 | 303.62 | 299.45 | 300.10 | 300.10 | -0.73% | 1,954,781 |
| May 13, 2025 | 300.00 | 303.02 | 298.82 | 302.30 | 302.30 | 1.13% | 3,532,113 |
| May 12, 2025 | 297.34 | 299.17 | 294.73 | 298.92 | 298.92 | 5.06% | 4,089,025 |
| May 9, 2025 | 285.00 | 287.00 | 282.97 | 284.51 | 284.51 | 0.30% | 2,704,979 |
| May 8, 2025 | 279.73 | 285.50 | 278.74 | 283.66 | 283.66 | 2.69% | 3,417,972 |
| May 7, 2025 | 277.34 | 278.81 | 273.89 | 276.24 | 276.24 | 0.32% | 2,329,448 |
| May 6, 2025 | 274.48 | 278.12 | 273.61 | 275.37 | 275.37 | -0.96% | 3,063,958 |
| May 5, 2025 | 275.46 | 281.59 | 274.08 | 278.03 | 278.03 | 0.43% | 2,416,485 |
| May 2, 2025 | 274.50 | 278.10 | 273.10 | 276.85 | 276.85 | 3.09% | 3,099,732 |
| May 1, 2025 | 268.00 | 272.66 | 266.52 | 268.54 | 268.54 | 0.80% | 2,473,915 |
| Apr 30, 2025 | 260.96 | 267.42 | 257.21 | 266.41 | 266.41 | -0.23% | 3,522,670 |
| Apr 29, 2025 | 265.43 | 267.48 | 261.83 | 267.02 | 267.02 | 0.78% | 1,730,942 |
| Apr 28, 2025 | 264.94 | 268.00 | 262.53 | 264.95 | 264.95 | 0.05% | 1,561,627 |
| Apr 25, 2025 | 267.00 | 268.86 | 264.00 | 264.81 | 264.81 | -0.94% | 1,940,096 |
| Apr 24, 2025 | 258.07 | 268.00 | 258.00 | 267.32 | 267.32 | 2.76% | 2,696,315 |
| Apr 23, 2025 | 261.87 | 270.17 | 259.26 | 260.14 | 260.14 | 3.06% | 3,872,872 |
| Apr 22, 2025 | 247.12 | 253.24 | 246.37 | 252.42 | 252.42 | 4.09% | 2,324,093 |
| Apr 21, 2025 | 248.85 | 250.26 | 239.27 | 242.51 | 242.51 | -3.50% | 4,302,917 |
| Apr 17, 2025 | 252.95 | 255.62 | 247.10 | 251.31 | 251.31 | -0.64% | 3,907,488 |
| Apr 16, 2025 | 255.16 | 258.94 | 249.63 | 252.92 | 252.92 | -1.92% | 4,244,855 |