-
5 DAY PERFORMANCE
+4.82% -
1 MONTH PERFORMANCE
+10.39% -
3 MONTH PERFORMANCE
+21.37% -
6 MONTH PERFORMANCE
+25.24% -
YEAR-TO-DATE PERFORMANCE
+60.51% -
1 YEAR PERFORMANCE
+83.59%
American Express Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $293.40 | $300.02 (2.26%) | $300.19 | $292.51 | 1.64 M | $211.65 B |
| 11/21/2024 | $289.82 | $293.00 (1.1%) | $294.07 | $287.53 | 2.40 M | $207.44 B |
| 11/20/2024 | $286.15 | $287.71 (0.55%) | $288.33 | $285.09 | 2.39 M | $203.70 B |
| 11/19/2024 | $281.89 | $285.55 (1.3%) | $286.62 | $281.31 | 2.51 M | $202.17 B |
| 11/18/2024 | $286.94 | $285.54 (-0.49%) | $287.52 | $283.61 | 2.07 M | $202.16 B |
| 11/15/2024 | $288.00 | $286.87 (-0.39%) | $290.55 | $285.49 | 2.61 M | $203.10 B |
| 11/14/2024 | $288.34 | $288.30 (-0.01%) | $290.56 | $287.36 | 2.98 M | $204.12 B |
| 11/13/2024 | $287.92 | $287.64 (-0.1%) | $290.61 | $287.44 | 2.12 M | $203.65 B |
| 11/12/2024 | $292.00 | $288.51 (-1.2%) | $293.55 | $287.58 | 2.25 M | $204.27 B |
| 11/11/2024 | $290.49 | $292.97 (0.85%) | $294.18 | $290.43 | 2.30 M | $207.42 B |
| 11/08/2024 | $286.68 | $287.60 (0.32%) | $290.10 | $285.95 | 1.81 M | $203.62 B |
| 11/07/2024 | $292.32 | $286.82 (-1.88%) | $293.04 | $284.65 | 3.88 M | $203.07 B |
| 11/06/2024 | $288.00 | $295.16 (2.49%) | $296.83 | $286.81 | 5.38 M | $208.97 B |
| 11/05/2024 | $271.72 | $275.94 (1.55%) | $276.18 | $271.19 | 1.86 M | $195.37 B |
| 11/04/2024 | $272.33 | $270.19 (-0.79%) | $272.82 | $269.71 | 1.94 M | $191.29 B |
| 11/01/2024 | $272.30 | $272.69 (0.14%) | $274.75 | $270.95 | 2.51 M | $193.06 B |
| 10/31/2024 | $273.70 | $270.08 (-1.32%) | $274.08 | $268.64 | 2.32 M | $191.22 B |
| 10/30/2024 | $271.00 | $274.08 (1.14%) | $275.07 | $270.27 | 2.15 M | $194.05 B |
| 10/29/2024 | $270.30 | $270.43 (0.05%) | $271.80 | $269.58 | 1.75 M | $191.46 B |
| 10/28/2024 | $269.24 | $271.47 (0.83%) | $271.97 | $267.68 | 2.34 M | $192.20 B |
| 10/25/2024 | $271.65 | $267.35 (-1.58%) | $273.17 | $266.35 | 2.99 M | $189.28 B |
| 10/24/2024 | $270.23 | $269.98 (-0.09%) | $271.23 | $268.71 | 3.49 M | $191.15 B |
| 10/23/2024 | $272.00 | $271.23 (-0.28%) | $273.35 | $268.96 | 2.05 M | $192.03 B |
| 10/22/2024 | $270.62 | $272.40 (0.66%) | $272.83 | $268.58 | 2.60 M | $192.86 B |
| 10/21/2024 | $275.00 | $270.74 (-1.55%) | $276.36 | $269.53 | 4.09 M | $191.68 B |
| 10/18/2024 | $276.80 | $276.79 (-0%) | $279.20 | $269.05 | 7.88 M | $195.97 B |
| 10/17/2024 | $284.00 | $285.78 (0.63%) | $286.36 | $282.48 | 3.57 M | $202.33 B |
| 10/16/2024 | $278.88 | $281.68 (1%) | $281.87 | $277.69 | 2.24 M | $199.43 B |
| 10/15/2024 | $280.57 | $277.31 (-1.16%) | $281.42 | $276.90 | 2.26 M | $196.34 B |
| 10/14/2024 | $276.16 | $276.52 (0.13%) | $277.70 | $275.11 | 1.40 M | $197.99 B |
| 10/11/2024 | $271.38 | $276.16 (1.76%) | $277.11 | $271.00 | 1.72 M | $197.73 B |
| 10/10/2024 | $270.93 | $270.47 (-0.17%) | $272.90 | $269.88 | 2.05 M | $193.66 B |
| 10/09/2024 | $268.81 | $271.42 (0.97%) | $271.59 | $268.42 | 2.09 M | $194.34 B |
| 10/08/2024 | $271.25 | $269.11 (-0.79%) | $272.50 | $266.16 | 3.33 M | $192.68 B |
| 10/07/2024 | $274.35 | $273.79 (-0.2%) | $276.31 | $271.55 | 3.29 M | $196.03 B |
| 10/04/2024 | $272.25 | $275.97 (1.37%) | $276.79 | $270.00 | 2.24 M | $197.59 B |
| 10/03/2024 | $269.64 | $268.59 (-0.39%) | $271.10 | $267.64 | 1.61 M | $192.31 B |
| 10/02/2024 | $268.60 | $270.92 (0.86%) | $271.39 | $266.25 | 2.01 M | $193.98 B |
| 10/01/2024 | $271.28 | $268.60 (-0.99%) | $271.83 | $266.52 | 2.43 M | $192.32 B |
| 09/30/2024 | $270.10 | $271.20 (0.41%) | $271.48 | $267.29 | 2.11 M | $194.18 B |
| 09/27/2024 | $268.00 | $271.06 (1.14%) | $272.68 | $267.42 | 2.23 M | $194.08 B |
| 09/26/2024 | $268.29 | $268.15 (-0.05%) | $268.99 | $266.34 | 1.43 M | $192.00 B |
| 09/25/2024 | $267.09 | $266.17 (-0.34%) | $268.72 | $265.55 | 2.12 M | $190.58 B |
| 09/24/2024 | $267.77 | $266.21 (-0.58%) | $268.50 | $263.03 | 2.34 M | $190.61 B |
| 09/23/2024 | $271.36 | $267.30 (-1.5%) | $272.41 | $267.05 | 2.53 M | $191.39 B |
| 09/20/2024 | $268.40 | $268.99 (0.22%) | $271.49 | $266.95 | 5.85 M | $192.60 B |
| 09/19/2024 | $267.83 | $268.75 (0.34%) | $270.10 | $266.35 | 2.97 M | $192.43 B |
| 09/18/2024 | $264.40 | $262.18 (-0.84%) | $266.35 | $261.00 | 2.58 M | $187.72 B |
| 09/17/2024 | $261.52 | $265.40 (1.48%) | $267.22 | $261.35 | 2.77 M | $190.03 B |
| 09/16/2024 | $261.31 | $261.09 (-0.08%) | $262.85 | $259.15 | 2.17 M | $186.94 B |
| 09/13/2024 | $256.23 | $259.00 (1.08%) | $260.21 | $255.75 | 2.20 M | $185.44 B |
| 09/12/2024 | $254.16 | $255.15 (0.39%) | $257.00 | $252.59 | 2.28 M | $182.69 B |
| 09/11/2024 | $244.40 | $254.18 (4%) | $254.63 | $243.50 | 3.15 M | $181.99 B |
| 09/10/2024 | $251.72 | $245.42 (-2.5%) | $252.50 | $240.59 | 3.63 M | $175.72 B |
| 09/09/2024 | $248.25 | $250.92 (1.08%) | $253.15 | $247.53 | 3.08 M | $179.66 B |
| 09/06/2024 | $251.29 | $244.06 (-2.88%) | $253.57 | $243.32 | 3.65 M | $174.75 B |
| 09/05/2024 | $252.71 | $251.84 (-0.34%) | $253.17 | $248.37 | 2.71 M | $180.32 B |
| 09/04/2024 | $254.99 | $251.74 (-1.27%) | $256.58 | $250.66 | 3.06 M | $180.25 B |
| 09/03/2024 | $255.77 | $254.31 (-0.57%) | $257.48 | $252.79 | 2.97 M | $182.09 B |
| 08/30/2024 | $260.49 | $258.65 (-0.71%) | $261.75 | $256.10 | 3.44 M | $185.19 B |
| 08/29/2024 | $258.00 | $259.84 (0.71%) | $261.57 | $256.83 | 2.42 M | $186.05 B |
| 08/28/2024 | $254.21 | $257.09 (1.13%) | $258.63 | $253.75 | 2.56 M | $184.08 B |
| 08/27/2024 | $253.70 | $255.03 (0.52%) | $256.68 | $253.70 | 2.52 M | $182.60 B |
| 08/26/2024 | $252.42 | $253.88 (0.58%) | $256.16 | $251.95 | 1.93 M | $181.78 B |
| 08/23/2024 | $248.00 | $251.30 (1.33%) | $252.17 | $248.00 | 1.87 M | $179.93 B |
| 08/22/2024 | $246.77 | $247.76 (0.4%) | $248.92 | $245.76 | 1.98 M | $177.40 B |