American Express (AXP)
270.25
1.20 (0.45%)
At close: Apr 01, 2025, 3:59 PM
271.89
0.60%
After-hours: Apr 01, 2025, 07:55 PM EDT
American Express Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 262.49 | 270.34 | 259.00 | 269.05 | 3.57 | 1.34% | 3,943,014 |
| Mar 28, 2025 | 270.63 | 272.64 | 263.01 | 265.48 | -6.54 | -2.40% | 3,261,477 |
| Mar 27, 2025 | 274.86 | 275.50 | 270.54 | 272.02 | -3.98 | -1.44% | 2,312,304 |
| Mar 26, 2025 | 280.00 | 282.13 | 274.60 | 276.00 | -3.28 | -1.17% | 2,580,005 |
| Mar 25, 2025 | 278.90 | 279.79 | 276.21 | 279.28 | 1.42 | 0.51% | 2,767,709 |
| Mar 24, 2025 | 275.23 | 278.25 | 274.23 | 277.86 | 7.35 | 2.72% | 2,651,400 |
| Mar 21, 2025 | 267.85 | 270.56 | 265.16 | 270.51 | -0.32 | -0.12% | 4,229,709 |
| Mar 20, 2025 | 269.03 | 274.55 | 268.22 | 270.83 | 0.18 | 0.07% | 2,129,500 |
| Mar 19, 2025 | 263.03 | 272.01 | 261.26 | 270.65 | 7.93 | 3.02% | 2,894,200 |
| Mar 18, 2025 | 264.60 | 265.50 | 260.46 | 262.72 | -1.66 | -0.63% | 3,251,729 |
| Mar 17, 2025 | 265.19 | 266.44 | 261.27 | 264.38 | -1.25 | -0.47% | 2,975,878 |
| Mar 14, 2025 | 260.15 | 266.66 | 259.00 | 265.63 | 9.20 | 3.59% | 4,337,169 |
| Mar 13, 2025 | 259.65 | 261.51 | 253.52 | 256.43 | -4.32 | -1.66% | 4,194,194 |
| Mar 12, 2025 | 260.18 | 262.82 | 255.00 | 260.75 | 5.36 | 2.10% | 5,514,900 |
| Mar 11, 2025 | 257.46 | 260.24 | 253.54 | 255.39 | -5.93 | -2.27% | 4,925,622 |
| Mar 10, 2025 | 267.71 | 268.59 | 257.45 | 261.32 | -11.89 | -4.35% | 4,284,100 |
| Mar 7, 2025 | 273.66 | 274.17 | 264.71 | 273.21 | -2.43 | -0.88% | 3,817,261 |
| Mar 6, 2025 | 279.80 | 282.16 | 274.53 | 275.64 | -8.54 | -3.01% | 2,944,200 |
| Mar 5, 2025 | 283.00 | 286.12 | 280.63 | 284.18 | 0.71 | 0.25% | 2,569,425 |
| Mar 4, 2025 | 291.57 | 291.77 | 277.58 | 283.47 | -12.02 | -4.07% | 5,901,200 |
| Mar 3, 2025 | 301.43 | 303.46 | 293.11 | 295.49 | -5.47 | -1.82% | 2,342,901 |
| Feb 28, 2025 | 296.29 | 301.07 | 294.97 | 300.96 | 6.76 | 2.30% | 3,336,314 |
| Feb 27, 2025 | 296.00 | 301.00 | 293.04 | 294.20 | -1.90 | -0.64% | 2,032,094 |
| Feb 26, 2025 | 295.14 | 299.34 | 293.67 | 296.10 | 2.76 | 0.94% | 1,899,400 |
| Feb 25, 2025 | 296.99 | 298.41 | 289.53 | 293.34 | -2.19 | -0.74% | 2,511,713 |
| Feb 24, 2025 | 297.11 | 298.98 | 292.42 | 295.53 | 0.13 | 0.04% | 2,450,600 |
| Feb 21, 2025 | 304.94 | 304.94 | 293.85 | 295.40 | -8.46 | -2.78% | 3,280,200 |
| Feb 20, 2025 | 309.72 | 309.96 | 298.69 | 303.86 | -6.06 | -1.96% | 2,830,301 |
| Feb 19, 2025 | 310.38 | 312.00 | 306.87 | 309.92 | -2.93 | -0.94% | 2,148,248 |
| Feb 18, 2025 | 313.39 | 313.69 | 309.03 | 312.85 | 1.81 | 0.58% | 2,024,500 |
| Feb 14, 2025 | 307.43 | 311.85 | 307.42 | 311.04 | 3.54 | 1.15% | 1,725,509 |
| Feb 13, 2025 | 307.55 | 309.63 | 305.88 | 307.50 | 1.10 | 0.36% | 1,975,609 |
| Feb 12, 2025 | 306.85 | 307.96 | 303.91 | 306.40 | -3.17 | -1.02% | 2,238,615 |
| Feb 11, 2025 | 308.53 | 310.51 | 306.34 | 309.57 | -0.69 | -0.22% | 1,856,192 |
| Feb 10, 2025 | 318.45 | 318.45 | 306.01 | 310.26 | -6.51 | -2.06% | 3,227,021 |
| Feb 7, 2025 | 320.83 | 321.40 | 316.29 | 316.77 | -3.38 | -1.06% | 1,607,256 |
| Feb 6, 2025 | 323.10 | 323.25 | 317.21 | 320.15 | -0.38 | -0.12% | 1,730,588 |
| Feb 5, 2025 | 317.94 | 320.71 | 315.10 | 320.53 | 4.70 | 1.49% | 2,065,700 |
| Feb 4, 2025 | 315.25 | 317.36 | 313.11 | 315.83 | -0.70 | -0.22% | 1,884,457 |
| Feb 3, 2025 | 312.19 | 317.00 | 309.19 | 316.53 | -0.92 | -0.29% | 1,997,553 |
| Jan 31, 2025 | 320.91 | 321.64 | 315.51 | 317.45 | -1.50 | -0.47% | 2,034,005 |
| Jan 30, 2025 | 317.00 | 321.89 | 316.00 | 318.95 | 3.70 | 1.17% | 2,517,669 |
| Jan 29, 2025 | 316.63 | 319.48 | 314.14 | 315.25 | -1.79 | -0.56% | 2,155,400 |
| Jan 28, 2025 | 316.64 | 317.87 | 310.72 | 317.04 | 0.69 | 0.22% | 2,431,418 |
| Jan 27, 2025 | 318.13 | 318.83 | 311.84 | 316.35 | -4.99 | -1.55% | 3,099,121 |
| Jan 24, 2025 | 324.40 | 324.47 | 313.73 | 321.34 | -4.53 | -1.39% | 6,260,113 |
| Jan 23, 2025 | 323.55 | 326.27 | 321.99 | 325.87 | 3.62 | 1.12% | 3,935,820 |
| Jan 22, 2025 | 318.31 | 322.82 | 317.68 | 322.25 | 4.30 | 1.35% | 2,927,409 |
| Jan 21, 2025 | 316.94 | 319.70 | 315.00 | 317.95 | 5.39 | 1.72% | 2,779,104 |
| Jan 17, 2025 | 313.02 | 315.40 | 310.77 | 312.56 | 1.08 | 0.35% | 2,183,500 |