-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
+4.81% -
3 MONTH PERFORMANCE
+17.08% -
6 MONTH PERFORMANCE
+19.06% -
YEAR-TO-DATE PERFORMANCE
+44.70% -
1 YEAR PERFORMANCE
+81.71%
American Express Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $270.10 | $271.17 (0.4%) | $271.52 | $267.29 | 1.45 M | $194.16 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 |
| 08/21/2024 | $249.64 | $246.30 (-1.34%) | $249.82 | $243.35 | 3.50 M | $176.35 B |
| 08/20/2024 | $254.22 | $253.08 (-0.45%) | $254.62 | $252.26 | 1.66 M | $181.21 B |
| 08/19/2024 | $252.00 | $254.05 (0.81%) | $254.11 | $251.84 | 1.65 M | $181.90 B |
| 08/16/2024 | $249.39 | $251.71 (0.93%) | $251.75 | $249.13 | 2.15 M | $180.22 B |
| 08/15/2024 | $247.77 | $249.50 (0.7%) | $250.36 | $245.35 | 2.66 M | $178.64 B |
| 08/14/2024 | $239.81 | $243.76 (1.65%) | $244.09 | $239.51 | 2.13 M | $174.53 B |
| 08/13/2024 | $238.71 | $238.99 (0.12%) | $239.27 | $236.47 | 1.91 M | $171.12 B |
| 08/12/2024 | $238.20 | $237.05 (-0.48%) | $238.99 | $235.40 | 1.75 M | $169.73 B |
| 08/09/2024 | $233.52 | $237.85 (1.85%) | $238.34 | $233.09 | 1.96 M | $170.30 B |
| 08/08/2024 | $231.05 | $233.54 (1.08%) | $234.50 | $231.01 | 2.24 M | $167.21 B |
| 08/07/2024 | $234.02 | $228.80 (-2.23%) | $236.17 | $228.51 | 2.67 M | $163.82 B |
| 08/06/2024 | $226.96 | $231.12 (1.83%) | $233.18 | $226.50 | 3.15 M | $165.48 B |
| 08/05/2024 | $226.64 | $225.92 (-0.32%) | $230.78 | $222.03 | 4.89 M | $161.76 B |
| 08/02/2024 | $244.51 | $232.28 (-5%) | $244.65 | $230.05 | 6.90 M | $166.31 B |
| 08/01/2024 | $253.85 | $248.68 (-2.04%) | $255.00 | $246.41 | 3.93 M | $178.05 B |
| 07/31/2024 | $253.11 | $253.04 (-0.03%) | $256.24 | $252.43 | 2.18 M | $181.18 B |
| 07/30/2024 | $249.46 | $252.48 (1.21%) | $253.68 | $249.23 | 2.50 M | $180.78 B |
| 07/29/2024 | $246.63 | $247.89 (0.51%) | $247.96 | $244.31 | 2.06 M | $177.49 B |
| 07/26/2024 | $241.93 | $245.89 (1.64%) | $246.39 | $241.88 | 2.17 M | $176.06 B |
| 07/25/2024 | $240.00 | $240.18 (0.08%) | $244.96 | $239.39 | 3.83 M | $171.97 B |
| 07/24/2024 | $245.00 | $240.99 (-1.64%) | $245.62 | $240.67 | 2.84 M | $172.55 B |
| 07/23/2024 | $246.96 | $246.90 (-0.02%) | $248.99 | $245.04 | 2.56 M | $176.78 B |
| 07/22/2024 | $243.01 | $244.75 (0.72%) | $245.61 | $239.90 | 2.59 M | $175.24 B |
| 07/19/2024 | $241.80 | $242.38 (0.24%) | $243.38 | $237.65 | 5.75 M | $173.54 B |
| 07/18/2024 | $250.80 | $249.20 (-0.64%) | $253.73 | $247.76 | 4.05 M | $178.43 B |
| 07/17/2024 | $248.81 | $249.96 (0.46%) | $250.84 | $247.38 | 2.47 M | $178.97 B |
| 07/16/2024 | $244.14 | $249.63 (2.25%) | $249.76 | $243.80 | 3.07 M | $178.74 B |
| 07/15/2024 | $240.45 | $244.00 (1.48%) | $244.66 | $240.45 | 3.05 M | $175.92 B |
| 07/12/2024 | $238.97 | $238.63 (-0.14%) | $240.26 | $237.23 | 2.61 M | $172.05 B |
| 07/11/2024 | $238.87 | $238.75 (-0.05%) | $239.95 | $236.96 | 1.87 M | $172.14 B |
| 07/10/2024 | $236.57 | $238.93 (1%) | $239.45 | $235.62 | 2.20 M | $172.27 B |
| 07/09/2024 | $234.97 | $237.75 (1.18%) | $239.20 | $234.12 | 1.94 M | $171.42 B |
| 07/08/2024 | $236.23 | $234.51 (-0.73%) | $239.50 | $233.76 | 2.64 M | $169.08 B |
| 07/05/2024 | $235.71 | $235.63 (-0.03%) | $236.70 | $233.56 | 2.49 M | $169.89 B |
| 07/03/2024 | $236.50 | $235.71 (-0.33%) | $237.58 | $235.19 | 1.37 M | $169.95 B |
| 07/02/2024 | $233.55 | $235.97 (1.04%) | $236.19 | $232.97 | 1.87 M | $170.13 B |
| 07/01/2024 | $232.33 | $233.81 (0.64%) | $234.80 | $231.55 | 2.79 M | $168.58 B |