American Express Company
AXP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $323.91 | $328.31 | $323.67 | $327.78 | +0.95% | 2.44M |
| Sep 11, 2026 | $324.97 | $326.26 | $322.21 | $324.69 | +1.24% | 1.93M |
| Sep 10, 2026 | $320.62 | $321.95 | $318.35 | $320.71 | -0.34% | 2.43M |
| Sep 9, 2026 | $323.80 | $324.87 | $320.93 | $321.80 | -1.32% | 2.70M |
| Sep 8, 2026 | $324.44 | $328.04 | $322.65 | $326.10 | -0.02% | 2.59M |
| Sep 4, 2026 | $327.43 | $328.54 | $325.68 | $326.16 | -1.11% | 2.03M |
| Sep 3, 2026 | $332.98 | $335.00 | $328.33 | $329.82 | -0.05% | 2.17M |
| Sep 2, 2026 | $326.06 | $332.71 | $325.49 | $329.98 | +1.79% | 2.29M |
| Sep 1, 2026 | $326.96 | $329.88 | $323.92 | $324.19 | -1.81% | 2.56M |
| Aug 31, 2026 | $331.98 | $332.83 | $329.63 | $330.17 | -0.91% | 2.51M |
| Aug 28, 2026 | $334.37 | $336.56 | $332.85 | $333.20 | -0.29% | 1.95M |
| Aug 27, 2026 | $334.38 | $336.08 | $331.94 | $334.16 | -0.59% | 2.03M |
| Aug 26, 2026 | $336.26 | $337.50 | $334.20 | $336.15 | +0.06% | 1.65M |
| Aug 25, 2026 | $338.16 | $338.74 | $333.93 | $335.95 | -0.41% | 2.02M |
| Aug 24, 2026 | $337.22 | $344.00 | $337.12 | $337.33 | +0.40% | 2.40M |
| Aug 21, 2026 | $334.25 | $337.16 | $333.42 | $336.00 | +1.46% | 2.62M |
| Aug 20, 2026 | $337.30 | $338.00 | $331.15 | $331.15 | -2.57% | 3.88M |
| Aug 19, 2026 | $340.08 | $345.20 | $338.41 | $339.90 | +0.41% | 2.54M |
| Aug 18, 2026 | $336.67 | $339.41 | $335.22 | $338.52 | +0.69% | 2.88M |
| Aug 17, 2026 | $340.66 | $343.00 | $336.07 | $336.21 | -1.83% | 2.53M |
| Aug 14, 2026 | $345.99 | $345.99 | $341.69 | $342.48 | -0.34% | 1.53M |
| Aug 13, 2026 | $345.39 | $347.11 | $340.00 | $343.65 | -0.12% | 1.70M |
| Aug 12, 2026 | $339.32 | $344.57 | $338.57 | $344.08 | +0.96% | 2.11M |
| Aug 11, 2026 | $338.49 | $343.59 | $338.12 | $340.81 | +0.58% | 2.09M |
| Aug 10, 2026 | $339.50 | $342.00 | $336.57 | $338.86 | -0.60% | 2.20M |
| Aug 7, 2026 | $341.70 | $343.32 | $338.00 | $340.91 | -0.49% | 1.79M |
| Aug 6, 2026 | $349.80 | $350.00 | $342.07 | $342.60 | -1.83% | 2.77M |
| Aug 5, 2026 | $350.00 | $352.49 | $346.62 | $348.99 | +0.66% | 1.98M |
| Aug 4, 2026 | $345.00 | $348.50 | $344.12 | $346.71 | +0.58% | 2.77M |
| Aug 3, 2026 | $340.90 | $345.16 | $340.00 | $344.72 | +2.52% | 2.86M |
| Jul 31, 2026 | $338.28 | $340.30 | $336.00 | $336.25 | -0.38% | 2.35M |
| Jul 30, 2026 | $331.97 | $337.80 | $329.07 | $337.52 | +1.82% | 2.86M |
| Jul 29, 2026 | $333.62 | $336.39 | $330.00 | $331.50 | -1.52% | 3.44M |
| Jul 28, 2026 | $335.50 | $336.82 | $331.43 | $336.63 | +0.37% | 3.54M |
| Jul 27, 2026 | $331.50 | $336.61 | $329.79 | $335.39 | +2.83% | 3.78M |
| Jul 24, 2026 | $326.12 | $329.05 | $318.20 | $326.17 | -4.30% | 6.37M |
| Jul 23, 2026 | $343.39 | $344.91 | $338.20 | $340.84 | -2.27% | 4.31M |
| Jul 22, 2026 | $348.82 | $349.70 | $345.04 | $348.74 | -0.58% | 2.47M |
| Jul 21, 2026 | $353.57 | $354.87 | $348.24 | $350.79 | -0.32% | 2.46M |
| Jul 20, 2026 | $355.80 | $357.40 | $350.96 | $351.93 | -0.96% | 2.31M |
| Jul 17, 2026 | $356.58 | $358.80 | $351.82 | $355.35 | -1.72% | 2.65M |
| Jul 16, 2026 | $359.35 | $363.14 | $358.16 | $361.57 | +0.87% | 2.44M |
| Jul 15, 2026 | $356.14 | $362.72 | $356.14 | $358.44 | +0.95% | 2.53M |
| Jul 14, 2026 | $353.09 | $361.00 | $352.47 | $355.06 | +0.18% | 3.53M |
| Jul 13, 2026 | $356.60 | $357.59 | $352.70 | $354.43 | +1.10% | 2.63M |
| Jul 10, 2026 | $351.22 | $352.99 | $345.93 | $350.58 | +1.11% | 2.79M |
| Jul 9, 2026 | $337.01 | $348.51 | $335.29 | $346.72 | +3.07% | 3.47M |
| Jul 8, 2026 | $345.45 | $346.81 | $333.56 | $336.39 | -3.77% | 3.57M |
| Jul 7, 2026 | $358.54 | $359.59 | $349.24 | $349.58 | -1.81% | 2.91M |
| Jul 6, 2026 | $352.21 | $358.17 | $350.59 | $356.03 | +1.16% | 3.53M |
| Jul 2, 2026 | $349.47 | $352.09 | $346.02 | $351.96 | +1.14% | 2.44M |
| Jul 1, 2026 | $341.53 | $350.50 | $337.73 | $348.00 | +2.88% | 2.92M |
| Jun 30, 2026 | $342.00 | $344.14 | $336.57 | $338.25 | -0.77% | 3.53M |
| Jun 29, 2026 | $341.78 | $344.05 | $339.29 | $340.88 | +0.15% | 2.60M |
| Jun 26, 2026 | $341.99 | $344.01 | $338.32 | $340.36 | -0.61% | 5.90M |
| Jun 25, 2026 | $345.00 | $352.52 | $340.92 | $342.46 | -0.03% | 3.52M |
| Jun 24, 2026 | $336.84 | $344.52 | $336.21 | $342.56 | +1.42% | 2.64M |
| Jun 23, 2026 | $335.18 | $338.53 | $333.94 | $337.78 | -0.09% | 3.55M |
| Jun 22, 2026 | $337.98 | $340.25 | $335.88 | $338.07 | +0.02% | 3.01M |
| Jun 18, 2026 | $346.35 | $348.20 | $337.97 | $338.00 | — | 4.49M |
