Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

American Express Company (AXP)

277.90
+2.53
+(0.92%)
As of 1:03:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025277.34277.98275.45277.90277.90899,879
May 6, 2025274.48278.12273.61275.37275.373,063,600
May 5, 2025275.46281.59274.08278.03278.032,416,300
May 2, 2025274.50278.10273.10276.85276.853,099,300
May 1, 2025268.00272.66266.52268.54268.542,473,800
Apr 30, 2025260.96267.42257.21266.41266.413,522,700
Apr 29, 2025265.43267.48261.83267.02267.021,730,800
Apr 28, 2025264.94268.00262.53264.95264.951,561,500
Apr 25, 2025267.00268.86264.00264.81264.811,940,100
Apr 24, 2025258.07268.00258.00267.32267.322,696,300
Apr 23, 2025261.87270.17259.26260.14260.143,872,900
Apr 22, 2025247.12253.24246.37252.42252.422,324,100
Apr 21, 2025248.85250.26239.27242.51242.514,302,900
Apr 17, 2025252.95255.62247.10251.31251.313,906,800
Apr 16, 2025255.16258.94249.63252.92252.924,244,900
Apr 15, 2025256.00260.63255.30257.86257.863,509,100
Apr 14, 2025256.52257.62252.16255.38255.383,067,000
Apr 11, 2025246.89252.77243.14251.13251.134,413,500
Apr 10, 2025255.02255.50238.52246.89246.894,799,900
Apr 9, 2025226.96264.77226.26262.36262.368,640,600
Apr 8, 2025245.83247.00227.36231.39231.394,782,100
Apr 7, 2025225.29241.94220.43234.28234.286,283,600
Apr 4, 2025 0.82 Dividend
Apr 4, 2025237.92238.97228.62233.68233.689,097,500
Apr 3, 2025260.20261.00247.18247.82247.007,736,200
Apr 2, 2025266.89277.32266.57275.25274.342,473,700
Apr 1, 2025265.74270.87265.12270.48269.592,881,400
Mar 31, 2025262.49270.34259.00269.05268.163,946,000
Mar 28, 2025270.63272.64263.01265.48264.603,261,500
Mar 27, 2025274.86275.50270.54272.02271.122,312,000
Mar 26, 2025280.00282.13274.60276.00275.092,578,600
Mar 25, 2025278.90279.79276.21279.28278.362,767,600
Mar 24, 2025275.23278.25274.23277.86276.942,651,400
Mar 21, 2025267.85270.56265.16270.51269.614,229,700
Mar 20, 2025269.03274.55268.22270.83269.932,129,500
Mar 19, 2025263.03272.01261.26270.65269.752,894,200
Mar 18, 2025264.60265.50260.46262.72261.853,251,700
Mar 17, 2025265.19266.44261.27264.38263.512,975,800
Mar 14, 2025260.15266.66259.00265.63264.754,336,800
Mar 13, 2025259.65261.51253.52256.43255.584,194,000
Mar 12, 2025260.18262.82255.00260.75259.895,514,900
Mar 11, 2025257.46260.24253.54255.39254.544,925,600
Mar 10, 2025267.71268.59257.45261.32260.464,284,100
Mar 7, 2025273.66274.17264.71273.21272.313,817,000
Mar 6, 2025279.80282.16274.53275.64274.732,944,200
Mar 5, 2025283.00286.12280.63284.18283.242,569,200
Mar 4, 2025291.57291.77277.58283.47282.535,901,200
Mar 3, 2025301.43303.46293.11295.49294.512,342,500
Feb 28, 2025296.29301.07294.97300.96299.963,336,300
Feb 27, 2025296.00301.00293.04294.20293.232,031,800
Feb 26, 2025295.14299.34293.67296.10295.121,899,400
Feb 25, 2025296.99298.41289.53293.34292.372,511,700
Feb 24, 2025297.11298.98292.42295.53294.552,450,600
Feb 21, 2025304.94304.94293.85295.40294.423,280,200
Feb 20, 2025309.72309.96298.69303.86302.852,830,300
Feb 19, 2025310.38312.00306.87309.92308.892,148,200
Feb 18, 2025313.39313.69309.03312.85311.812,024,500
Feb 14, 2025307.43311.85307.42311.04310.011,725,500
Feb 13, 2025307.55309.63305.88307.50306.481,975,200
Feb 12, 2025306.85307.96303.91306.40305.392,238,400
Feb 11, 2025308.53310.51306.34309.57308.551,856,100
Feb 10, 2025318.45318.45306.01310.26309.233,227,000
Feb 7, 2025320.83321.40316.29316.77315.721,607,100
Feb 6, 2025323.10323.25317.21320.15319.091,730,400
Feb 5, 2025317.94320.71315.10320.53319.472,065,700
Feb 4, 2025315.25317.36313.11315.83314.781,884,100
Feb 3, 2025312.19317.00309.19316.53315.481,997,200
Jan 31, 2025320.91321.64315.51317.45316.402,034,000
Jan 30, 2025317.00321.89316.00318.95317.892,517,400
Jan 29, 2025316.63319.48314.14315.25314.212,155,400
Jan 28, 2025316.64317.87310.72317.04315.992,431,300
Jan 27, 2025318.13318.83311.84316.42315.373,099,100
Jan 24, 2025324.40324.47313.73321.34320.286,260,100
Jan 23, 2025323.55326.27321.99325.87324.793,935,800
Jan 22, 2025318.31322.82317.68322.25321.182,927,400
Jan 21, 2025316.94319.70315.00317.95316.902,779,100
Jan 17, 2025313.02315.40310.77312.56311.532,183,500
Jan 16, 2025312.70314.00310.13311.48310.452,361,000
Jan 15, 2025305.00313.96304.21312.32311.293,099,500
Jan 14, 2025299.60300.54296.73300.36299.372,370,900
Jan 13, 2025292.52297.71291.16297.02296.042,202,800
Jan 10, 2025300.43301.32293.16293.30292.332,685,500
Jan 8, 2025301.90304.20298.85302.85301.852,061,300
Jan 7, 2025304.00304.38296.85302.02301.022,058,800
Jan 6, 2025304.32305.15300.17301.88300.882,714,000
Jan 3, 2025 0.7 Dividend
Jan 3, 2025300.68303.43297.53303.08302.081,979,600
Jan 2, 2025300.00300.34294.62298.43296.741,930,100
Dec 31, 2024298.05298.87295.67296.79295.111,231,300
Dec 30, 2024297.35299.70294.13297.33295.652,392,800
Dec 27, 2024300.85305.09298.71301.05299.351,676,000
Dec 26, 2024301.48304.89301.01303.99302.271,228,900
Dec 24, 2024299.29303.62298.00303.46301.75862,900
Dec 23, 2024296.48299.76295.19298.80297.111,902,400
Dec 20, 2024292.35302.72292.00298.65296.966,232,400
Dec 19, 2024293.02296.86291.20293.08291.433,540,200
Dec 18, 2024302.60303.59286.43287.78286.153,541,200
Dec 17, 2024302.33303.03299.70301.34299.643,611,500
Dec 16, 2024303.70304.20300.83303.57301.861,813,700
Dec 13, 2024302.46304.32301.25302.14300.431,662,000
Dec 12, 2024303.63304.45300.26300.30298.601,668,100
Dec 11, 2024303.37304.13299.54302.34300.632,071,200
Dec 10, 2024297.43304.98296.51302.11300.402,967,800
Dec 9, 2024304.07305.07296.16296.72295.042,377,900
Dec 6, 2024301.64304.74300.62303.99302.271,797,600
Dec 5, 2024302.28303.43300.32300.53298.832,793,600
Dec 4, 2024302.00303.53300.71302.60300.891,561,200
Dec 3, 2024303.84304.99301.14302.11300.402,128,700
Dec 2, 2024306.21306.85299.91302.26300.552,166,900
Nov 29, 2024307.25307.79304.67304.68302.961,326,600
Nov 27, 2024307.00307.82302.79304.25302.531,697,000
Nov 26, 2024305.61306.97302.00305.57303.842,130,500
Nov 25, 2024303.05305.80302.50305.21303.493,478,400
Nov 22, 2024293.40301.92292.51301.30299.603,788,900
Nov 21, 2024289.82294.07287.53293.00291.352,410,300
Nov 20, 2024286.15288.33285.09287.71286.092,387,400
Nov 19, 2024281.89286.62281.31285.55283.942,512,900
Nov 18, 2024286.94287.52283.61285.54283.932,074,400
Nov 15, 2024288.00290.55285.49286.87285.252,614,400
Nov 14, 2024288.34290.56287.36288.30286.672,979,400
Nov 13, 2024287.92290.61287.44287.64286.022,118,100
Nov 12, 2024292.00293.55287.58288.51286.882,251,400
Nov 11, 2024290.49294.18290.43292.97291.322,299,500
Nov 8, 2024286.68290.10285.95287.60285.981,814,400
Nov 7, 2024292.32293.04284.65286.82285.203,876,900
Nov 6, 2024288.00296.83286.81295.16293.495,380,500
Nov 5, 2024271.72276.18271.19275.94274.381,859,600
Nov 4, 2024272.33272.82269.71270.19268.661,944,000
Nov 1, 2024272.30274.75270.95272.69271.152,508,300
Oct 31, 2024273.70274.08268.64270.08268.552,315,400
Oct 30, 2024271.00275.07270.27274.08272.532,152,900
Oct 29, 2024270.30271.80269.58270.43268.901,749,000
Oct 28, 2024269.24271.97267.68271.47269.942,336,900
Oct 25, 2024271.65273.17266.35267.35265.842,993,300
Oct 24, 2024270.23271.23268.71269.98268.463,490,600
Oct 23, 2024272.00273.35268.96271.23269.702,051,100
Oct 22, 2024270.62272.83268.58272.40270.862,595,400
Oct 21, 2024275.00276.36269.53270.74269.214,092,700
Oct 18, 2024276.80279.20269.05276.79275.237,884,400
Oct 17, 2024284.00286.36282.48285.78284.173,571,900
Oct 16, 2024278.88281.87277.69281.68280.092,243,600
Oct 15, 2024280.57281.42276.90277.31275.742,264,600
Oct 14, 2024276.16277.70275.11276.52274.961,399,000
Oct 11, 2024271.38277.11271.00276.16274.601,723,200
Oct 10, 2024270.93272.90269.88270.47268.942,052,800
Oct 9, 2024268.81271.59268.42271.42269.892,087,000
Oct 8, 2024271.25272.50266.16269.11267.593,332,800
Oct 7, 2024274.35276.31271.55273.79272.243,287,500
Oct 4, 2024 0.7 Dividend
Oct 4, 2024272.25276.79270.00275.97274.412,239,600
Oct 3, 2024269.64271.10267.64268.59266.381,614,500
Oct 2, 2024268.60271.39266.25270.92268.692,009,500
Oct 1, 2024271.28271.83266.52268.60266.392,429,500
Sep 30, 2024270.10271.48267.29271.20268.972,113,100
Sep 27, 2024268.00272.68267.42271.06268.832,231,900
Sep 26, 2024268.29268.99266.34268.15265.941,430,600
Sep 25, 2024267.09268.72265.55266.17263.982,116,300
Sep 24, 2024267.77268.50263.03266.21264.022,340,300
Sep 23, 2024271.36272.41267.05267.30265.102,534,900
Sep 20, 2024268.40271.49266.95268.99266.775,847,200
Sep 19, 2024267.83270.10266.35268.75266.542,973,300
Sep 18, 2024264.40266.35261.00262.18260.022,577,400
Sep 17, 2024261.52267.22261.35265.40263.212,765,700
Sep 16, 2024261.31262.85259.15261.09258.942,170,200
Sep 13, 2024256.23260.21255.75259.00256.872,199,200
Sep 12, 2024254.16257.00252.59255.15253.052,279,600
Sep 11, 2024244.40254.63243.50254.18252.093,149,900
Sep 10, 2024251.72252.50240.59245.42243.403,630,900
Sep 9, 2024248.25253.15247.53250.92248.853,080,800
Sep 6, 2024251.29253.57243.32244.06242.053,653,000
Sep 5, 2024252.71253.17248.37251.84249.772,711,200
Sep 4, 2024254.99256.58250.66251.74249.673,062,600
Sep 3, 2024255.77257.48252.79254.31252.212,970,300
Aug 30, 2024260.49261.75256.10258.65256.523,442,100
Aug 29, 2024258.00261.57256.83259.84257.702,423,500
Aug 28, 2024254.21258.63253.75257.09254.972,557,100
Aug 27, 2024253.70256.68253.70255.03252.932,518,100
Aug 26, 2024252.42256.16251.95253.88251.791,931,000
Aug 23, 2024248.00252.17248.00251.30249.231,868,200
Aug 22, 2024246.77248.92245.76247.76245.721,981,300
Aug 21, 2024249.64249.82243.35246.30244.273,502,500
Aug 20, 2024254.22254.62252.26253.08251.001,659,700
Aug 19, 2024252.00254.11251.84254.05251.961,653,400
Aug 16, 2024249.39251.75249.13251.71249.642,149,700
Aug 15, 2024247.77250.36245.35249.50247.442,656,800
Aug 14, 2024239.81244.09239.51243.76241.752,132,500
Aug 13, 2024238.71239.27236.47238.99237.021,913,200
Aug 12, 2024238.20238.99235.40237.05235.101,747,000
Aug 9, 2024233.52238.34233.09237.85235.891,956,400
Aug 8, 2024231.05234.50231.01233.54231.622,239,200
Aug 7, 2024234.02236.17228.51228.80226.922,665,300
Aug 6, 2024226.96233.18226.50231.12229.223,148,200
Aug 5, 2024226.64230.78222.03225.92224.064,890,700
Aug 2, 2024244.51244.65230.05232.28230.376,902,600
Aug 1, 2024253.85255.00246.41248.68246.633,929,700
Jul 31, 2024253.11256.24252.43253.04250.962,180,700
Jul 30, 2024249.46253.68249.23252.48250.402,498,800
Jul 29, 2024246.63247.96244.31247.89245.852,059,300
Jul 26, 2024241.93246.39241.88245.89243.862,174,400
Jul 25, 2024240.00244.96239.39240.18238.203,828,800
Jul 24, 2024245.00245.62240.67240.99239.002,838,100
Jul 23, 2024246.96248.99245.04246.90244.872,564,000
Jul 22, 2024243.01245.61239.90244.75242.732,590,000
Jul 19, 2024241.80243.38237.65242.38240.385,750,400
Jul 18, 2024250.80253.73247.76249.20247.154,053,300
Jul 17, 2024248.81250.84247.38249.96247.902,471,900
Jul 16, 2024244.14249.76243.80249.63247.573,074,600
Jul 15, 2024240.45244.66240.45244.00241.993,054,400
Jul 12, 2024238.97240.26237.23238.63236.662,612,200
Jul 11, 2024238.87239.95236.96238.75236.781,868,700
Jul 10, 2024236.57239.45235.62238.93236.962,203,000
Jul 9, 2024234.97239.20234.12237.75235.791,943,400
Jul 8, 2024236.23239.50233.76234.51232.582,638,600
Jul 5, 2024 0.7 Dividend
Jul 5, 2024235.71236.70233.56235.63233.692,488,300
Jul 3, 2024236.50237.58235.19235.71233.071,365,900
Jul 2, 2024233.55236.19232.97235.97233.331,871,700
Jul 1, 2024232.33234.80231.55233.81231.202,792,700
Jun 28, 2024229.25233.60228.74231.55228.963,901,100
Jun 27, 2024229.79230.33227.37228.40225.852,264,200
Jun 26, 2024230.04232.49229.14230.68228.103,151,900
Jun 25, 2024230.86231.30228.54230.59228.013,479,900
Jun 24, 2024231.68233.90230.21231.47228.882,152,600
Jun 21, 2024231.11231.11227.50230.38227.805,064,300
Jun 20, 2024228.56231.68226.44230.21227.642,968,100
Jun 18, 2024227.58229.31226.77229.31226.752,176,500
Jun 17, 2024224.20228.47224.02228.27225.722,426,700
Jun 14, 2024221.38225.64221.34224.82222.312,373,800
Jun 13, 2024223.41223.75220.74222.19219.713,011,300
Jun 12, 2024227.43228.40222.83224.04221.533,091,100
Jun 11, 2024231.64231.64224.21224.53222.023,168,100
Jun 10, 2024231.95233.92230.60232.44229.842,933,500
Jun 7, 2024232.41234.12231.71232.67230.072,212,500
Jun 6, 2024234.79236.40232.70233.35230.742,709,600
Jun 5, 2024236.25237.70233.70234.69232.072,925,100
Jun 4, 2024236.39240.00235.73237.25234.602,512,100
Jun 3, 2024240.18241.36233.53236.88234.232,677,200
May 31, 2024238.00240.19235.91240.00237.325,102,500
May 30, 2024236.37237.32234.98237.22234.572,386,300
May 29, 2024235.45237.66234.67235.94233.302,711,300
May 28, 2024237.75238.47235.88237.25234.602,315,400
May 24, 2024236.86240.07236.69238.18235.521,624,200
May 23, 2024240.83240.83235.12235.46232.833,272,600
May 22, 2024242.91243.47239.53240.09237.402,292,700
May 21, 2024242.34243.58241.34243.08240.361,825,800
May 20, 2024243.11244.41242.10242.30239.591,983,200
May 17, 2024242.80243.19241.90242.82240.101,848,700
May 16, 2024241.72243.35240.85241.32238.622,605,900
May 15, 2024241.63242.87240.25241.70239.002,013,400
May 14, 2024238.15242.09238.10241.53238.832,387,300
May 13, 2024242.95243.54238.10238.65235.982,768,800
May 10, 2024240.50243.54240.31242.30239.592,590,800
May 9, 2024235.96239.38235.56239.14236.473,166,300
May 8, 2024234.40236.85233.52236.24233.602,501,900
May 7, 2024235.50236.00233.41234.66232.042,084,300

Related Tickers

MA Mastercard Incorporated
565.73
+1.21%
 
V Visa Inc.
350.87
+0.91%
 
COF Capital One Financial Corporation
187.99
+1.23%
 
PYPL PayPal Holdings, Inc.
68.65
+0.87%
 
SOFI SoFi Technologies, Inc.
12.96
+1.77%
 
DFS Discover Financial Services
190.55
+1.29%
 
UPST Upstart Holdings, Inc.
45.96
-10.60%
 
ALLY Ally Financial Inc.
32.85
+0.95%
 
SEZL Sezzle Inc.
52.68
-4.55%
 
SYF Synchrony Financial
54.28
+1.65%