American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
370.35
-0.80 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
370.74
+0.39 (0.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.45 | 374.88 | 369.06 | 370.35 | 370.35 | -0.22% | 1,954,318 |
| Dec 4, 2025 | 368.99 | 373.06 | 368.13 | 371.15 | 371.15 | 0.82% | 2,024,680 |
| Dec 3, 2025 | 361.02 | 370.20 | 360.80 | 368.13 | 368.13 | 2.06% | 2,608,159 |
| Dec 2, 2025 | 362.08 | 363.66 | 357.35 | 360.70 | 360.70 | 0.11% | 2,073,035 |
| Dec 1, 2025 | 363.86 | 366.53 | 360.14 | 360.31 | 360.31 | -1.36% | 2,178,195 |
| Nov 28, 2025 | 365.69 | 367.53 | 364.01 | 365.27 | 365.27 | 0.36% | 839,390 |
| Nov 26, 2025 | 362.71 | 366.73 | 362.71 | 363.97 | 363.97 | 0.37% | 1,659,028 |
| Nov 25, 2025 | 357.05 | 363.79 | 355.31 | 362.64 | 362.64 | 1.89% | 2,027,191 |
| Nov 24, 2025 | 353.62 | 356.39 | 350.18 | 355.93 | 355.93 | 0.86% | 3,233,572 |
| Nov 21, 2025 | 345.60 | 356.31 | 344.30 | 352.89 | 352.89 | 2.64% | 3,033,724 |
| Nov 20, 2025 | 349.97 | 353.13 | 340.32 | 343.80 | 343.80 | -0.24% | 3,092,899 |
| Nov 19, 2025 | 341.71 | 345.32 | 340.74 | 344.64 | 344.64 | 1.17% | 2,005,004 |
| Nov 18, 2025 | 336.85 | 343.73 | 334.10 | 340.66 | 340.66 | -0.17% | 4,216,841 |
| Nov 17, 2025 | 356.22 | 358.23 | 339.40 | 341.25 | 341.25 | -4.46% | 3,598,998 |
| Nov 14, 2025 | 361.80 | 362.20 | 355.40 | 357.18 | 357.18 | -2.07% | 2,943,519 |
| Nov 13, 2025 | 371.09 | 373.89 | 363.34 | 364.73 | 364.73 | -2.16% | 2,273,455 |
| Nov 12, 2025 | 371.11 | 377.23 | 370.51 | 372.77 | 372.77 | 0.71% | 2,961,494 |
| Nov 11, 2025 | 367.89 | 373.08 | 366.26 | 370.16 | 370.16 | 0.62% | 2,132,943 |
| Nov 10, 2025 | 369.48 | 371.80 | 362.76 | 367.88 | 367.88 | -0.18% | 2,877,007 |
| Nov 7, 2025 | 364.14 | 370.00 | 361.00 | 368.54 | 368.54 | 0.77% | 2,752,271 |
| Nov 6, 2025 | 366.04 | 369.26 | 362.41 | 365.73 | 365.73 | -0.02% | 2,354,626 |
| Nov 5, 2025 | 359.69 | 367.82 | 356.41 | 365.80 | 365.80 | 1.47% | 2,195,993 |
| Nov 4, 2025 | 359.32 | 362.54 | 356.85 | 360.49 | 360.49 | -0.31% | 1,887,826 |
| Nov 3, 2025 | 361.00 | 363.54 | 358.85 | 361.62 | 361.62 | 0.25% | 1,823,171 |
| Oct 31, 2025 | 357.00 | 361.99 | 356.00 | 360.73 | 360.73 | 0.52% | 2,155,948 |
| Oct 30, 2025 | 358.59 | 365.75 | 357.96 | 358.88 | 358.88 | 0.18% | 2,045,099 |
| Oct 29, 2025 | 359.00 | 362.00 | 355.88 | 358.22 | 358.22 | -0.78% | 1,840,946 |
| Oct 28, 2025 | 361.22 | 362.53 | 359.44 | 361.03 | 361.03 | -0.18% | 1,417,011 |
| Oct 27, 2025 | 362.00 | 362.84 | 358.91 | 361.67 | 361.67 | 1.15% | 2,179,926 |
| Oct 24, 2025 | 358.40 | 362.32 | 356.87 | 357.56 | 357.56 | 0.74% | 2,397,497 |
| Oct 23, 2025 | 352.72 | 356.18 | 350.55 | 354.93 | 354.93 | 0.83% | 1,892,577 |
| Oct 22, 2025 | 355.28 | 357.73 | 349.18 | 352.00 | 352.00 | -0.91% | 2,709,961 |
| Oct 21, 2025 | 352.09 | 356.67 | 350.79 | 355.22 | 355.22 | 1.64% | 2,658,399 |
| Oct 20, 2025 | 347.39 | 350.22 | 342.65 | 349.48 | 349.48 | 0.83% | 3,465,425 |
| Oct 17, 2025 | 332.38 | 348.70 | 331.00 | 346.62 | 346.62 | 7.27% | 7,025,188 |
| Oct 16, 2025 | 331.02 | 332.50 | 320.00 | 323.12 | 323.12 | -2.28% | 3,267,954 |
| Oct 15, 2025 | 333.86 | 336.92 | 330.28 | 330.66 | 330.66 | -0.66% | 2,186,415 |
| Oct 14, 2025 | 321.61 | 336.33 | 320.50 | 332.85 | 332.85 | 3.01% | 2,810,383 |
| Oct 13, 2025 | 319.17 | 324.36 | 319.06 | 323.12 | 323.12 | 2.17% | 1,693,074 |
| Oct 10, 2025 | 325.20 | 328.10 | 315.95 | 316.26 | 316.26 | -2.52% | 2,684,714 |
| Oct 9, 2025 | 326.48 | 328.31 | 324.05 | 324.44 | 323.62 | 0.19% | 2,095,011 |
| Oct 8, 2025 | 328.67 | 329.15 | 323.58 | 323.82 | 323.00 | -1.27% | 2,184,682 |
| Oct 7, 2025 | 332.65 | 334.94 | 325.74 | 327.97 | 327.14 | -1.21% | 1,709,101 |
| Oct 6, 2025 | 332.00 | 334.00 | 326.25 | 331.99 | 331.15 | 0.53% | 2,116,299 |
| Oct 3, 2025 | 332.00 | 332.04 | 328.72 | 330.24 | 329.41 | -0.07% | 2,404,341 |
| Oct 2, 2025 | 328.45 | 331.98 | 326.28 | 330.48 | 329.64 | 0.58% | 1,907,642 |
| Oct 1, 2025 | 331.00 | 335.77 | 328.40 | 328.56 | 327.73 | -1.08% | 2,598,775 |
| Sep 30, 2025 | 341.60 | 342.96 | 328.15 | 332.16 | 331.32 | -2.97% | 3,327,304 |
| Sep 29, 2025 | 343.76 | 344.85 | 338.50 | 342.31 | 341.44 | 0.18% | 1,658,224 |
| Sep 26, 2025 | 341.45 | 343.33 | 339.02 | 341.68 | 340.82 | 0.44% | 1,728,609 |