American Express Company Historical Stock Prices

AXP 
$77.32
*  
0.17
0.22%
Get AXP Alerts
*Delayed - data as of Apr. 28, 2015 11:26 ET  -  Find a broker to begin trading AXP now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AXP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26  77.65  77.73  76.94  77.32 2,446,183
04/27/2015 77.83 77.96 77.04 77.49 6,891,514
04/24/2015 78.3 78.327 77.77 77.99 3,400,709
04/23/2015 78.06 78.37 77.7399 78.15 4,807,495
04/22/2015 77.41 78.65 77.18 78.44 7,317,580
04/21/2015 77.38 77.8 77.24 77.28 5,122,795
04/20/2015 77.39 77.85 76.96 77.23 8,440,355
04/17/2015 78.4 78.5 76.53 77.32 22,090,890
04/16/2015 79.43 81.1715 79.25 80.91 8,043,996
04/15/2015 79.43 80.3 79.42 79.75 6,032,712
04/14/2015 79.6 79.9699 78.89 79.49 4,205,570
04/13/2015 79.73 79.99 79.26 79.27 4,079,467
04/10/2015 79.42 79.97 79.2 79.59 3,430,712
04/09/2015 78.63 79.33 78.41 79.16 4,277,076
04/08/2015 78.42 79.36 78.3 78.69 6,393,491
04/07/2015 78.59 79.38 78.26 78.33 5,917,979
04/06/2015 79.34 80.1 78.73 79.63 3,818,857
04/02/2015 78.93 79.77 78.57 79.7 5,694,810
04/01/2015 78.05 79.32 77.85 78.93 6,121,979
03/31/2015 77.89 78.53 77.62 78.12 5,918,070
03/30/2015 78.35 78.75 78 78.05 7,284,552
03/27/2015 78.4 78.64 77.71 77.97 9,013,568
03/26/2015 79.67 79.78 77.885 78.48 16,154,950
03/25/2015 81.42 81.47 80.03 80.11 8,907,891
03/24/2015 82.04 82.16 81.27 81.37 5,184,561
03/23/2015 82.7 83.54 82.2 82.2 7,287,124
03/20/2015 81.79 83.06 81.5 82.7 9,296,733
03/19/2015 81.84 81.96 80.94 81.54 4,671,629
03/18/2015 80.58 82.32 80.27 81.86 6,445,139
03/17/2015 81.2 81.2094 80.55 81.06 4,258,228
03/16/2015 80.88 81.6534 80.75 81.5 5,293,267
03/13/2015 81.5 81.65 79.95 80.6 6,889,169
03/12/2015 80.1 82 80.03 81.56 9,386,215
03/11/2015 79.4 79.75 79.11 79.45 4,526,562
03/10/2015 79.73 79.77 78.87 79.11 7,508,947
03/09/2015 80.15 80.8325 79.95 80.51 5,845,877
03/06/2015 80.63 81.15 80.06 80.31 6,529,642
03/05/2015 80.66 81.4 80.64 81.15 5,564,155
03/04/2015 81.55 81.56 80.56 80.63 6,118,255
03/03/2015 80.99 81.93 80.9 81.91 6,849,926
03/02/2015 81.73 82.21 81.56 82.03 5,495,368
02/27/2015 83.25 83.38 81.52 81.59 8,092,233
02/26/2015 83.01 83.47 82.41 83.25 8,697,427
02/25/2015 81.16 82.25 80.87 82.17 8,149,459
02/24/2015 80.3 81.7 80.26 80.86 10,944,570
02/23/2015 79.99 80.48 79.47 80.3 6,863,683
02/20/2015 78.22 79.88 78.2 79.83 11,329,700
02/19/2015 79.89 79.98 77.56 78.4 20,851,630
02/18/2015 78.72 80.27 78.72 79.78 13,416,010
02/17/2015 77.16 79.32 77.12 79.08 18,559,150
02/13/2015 79.44 79.75 77.72 78.08 34,854,850
02/12/2015 80.03 81.53 80 80.48 32,625,870
02/11/2015 85.87 86.18 85.32 86.01 4,372,234
02/10/2015 85.6 85.9662 85.12 85.84 3,589,648
02/09/2015 84.53 85.25 84.3 84.98 3,098,118
02/06/2015 85.11 86.01 84.77 85.01 5,139,509
02/05/2015 84.25 84.9342 84.08 84.73 3,956,174
02/04/2015 83.5 84.47 83.33 83.61 6,150,026
02/03/2015 82.58 83.77 82.54 83.73 5,581,258
02/02/2015 80.96 82.25 80.85 82.13 5,454,504
01/30/2015 82.12 82.2 80.56 80.69 7,202,041
01/29/2015 82.07 82.33 81.16 82 7,544,963
01/28/2015 82.8 83.39 81.71 81.73 7,937,885
01/27/2015 82.5 83.275 82.0801 82.4 6,328,045
01/26/2015 83.78 84.3 83.12 83.3 6,630,188
01/23/2015 84.43 85.32 83.96 84.13 7,357,022
01/22/2015 84.5 86.12 83.5 84.37 16,374,640
01/21/2015 87.56 87.72 86.77 87.67 7,158,495
01/20/2015 86.46 87.72 86.42 87.26 6,341,711
01/16/2015 85.54 86.21 84.74 86.04 6,768,453
01/15/2015 87.5 88.03 84.55 85.88 5,821,790
01/14/2015 87.44 88.42 86.25 87.07 6,574,060
01/13/2015 90.27 91.14 88.43 89.23 3,537,478
01/12/2015 90.5 90.94 89.08 89.5 3,224,425
01/09/2015 91.58 91.8 90.24 90.42 3,665,968
01/08/2015 91.44 91.81 91 91.58 3,774,499
01/07/2015 91.01 91.01 89.53 90.3 5,657,732
01/06/2015 90.79 90.9 87.94 88.63 4,807,957
01/05/2015 92.46 92.78 90.32 90.56 3,478,269
01/02/2015 93.17 93.94 92.14 93.02 2,440,804
12/31/2014 94.65 94.75 93 93.04 2,301,532
12/30/2014 94.23 94.46 94.03 94.27 1,421,652
12/29/2014 94 94.89 94 94.27 1,479,382
12/26/2014 94.2 94.8 94.2 94.29 1,439,897
12/24/2014 93.96 94.79 93.96 94.08 1,321,515
12/23/2014 93.7 94.28 93.65 93.82 2,864,617
12/22/2014 92.99 93.66 92.825 93.62 2,899,470
12/19/2014 92.96 93.91 92.35 92.9 7,154,326
12/18/2014 91.7 93.21 91.49 93.17 4,547,718
12/17/2014 88.56 90.57 88.34 90.44 5,190,386
12/16/2014 89.37 90.79 88.19 88.24 4,939,507
12/15/2014 91.44 91.58 89.15 90.04 4,740,483
12/12/2014 92.4 93.02 90.94 91 4,483,999
12/11/2014 93.11 94.62 92.95 93.13 4,419,082
12/10/2014 92.86 93.69 92.56 92.75 4,657,482
12/09/2014 92.19 93.4 91.98 93.36 4,078,042
12/08/2014 92.68 93.89 92.4 93.56 4,467,741
12/05/2014 92.29 92.86 92.05 92.65 2,872,575
12/04/2014 91.85 91.85 91.19 91.83 3,991,016
12/03/2014 92.61 93.12 91.05 91.25 5,914,950
12/02/2014 92.6 93 92.32 93 3,111,915
12/01/2014 92.07 92.63 91.66 92.14 3,338,829
11/28/2014 91.61 92.55 91.58 92.42 3,070,020
11/26/2014 91.71 91.71 90.93 91.45 2,218,222
11/25/2014 91.2 91.58 90.76 91.4 3,309,623
11/24/2014 90.8 91.17 90.21 91.04 3,454,795
11/21/2014 91.66 91.68 90.3 90.39 4,027,742
11/20/2014 89.83 90.91 89.82 90.62 2,825,692
11/19/2014 90.3 90.76 90.02 90.5 2,659,881
11/18/2014 90.21 90.93 90.03 90.58 2,175,524
11/17/2014 90.24 90.26 89.65 90.13 2,613,946
11/14/2014 91.07 91.24 90.3501 90.67 2,358,103
11/13/2014 91.7 91.7 90.94 91.07 3,632,783
11/12/2014 91.16 91.665 91.1 91.55 3,825,143
11/11/2014 92.28 92.59 91.49 91.74 2,719,777
11/10/2014 92.21 92.43 91.85 92.4 2,930,483
11/07/2014 91.71 92.4801 91.23 92.26 3,662,490
11/06/2014 92.13 92.2 91.11 91.58 6,001,621
11/05/2014 91.76 92.45 91.76 92.42 3,611,972
11/04/2014 90.62 91.43 90.5 91.38 3,162,467
11/03/2014 90.32 91.21 90.22 90.85 3,707,664
10/31/2014 89.94 90.599 89.3675 89.95 6,848,648
10/30/2014 88.59 89.49 88.2 88.74 5,069,333
10/29/2014 88.24 88.99 87.65 88.34 4,589,096
10/28/2014 87.07 88.01 86.96 88.01 3,598,210
10/27/2014 86.01 86.75 85.76 86.63 3,610,099
10/24/2014 85.69 86.43 85.59 86.4 3,607,992
10/23/2014 85.13 85.85 84.87 85.61 5,000,285
10/22/2014 85.62 85.87 83.93 83.96 5,182,245
10/21/2014 84.7 85.66 84.44 85.64 4,846,630
10/20/2014 82.79 84.1 82.6302 84.01 5,231,137
10/17/2014 80.91 84.52 80.9 82.58 9,174,971
10/16/2014 80.29 81.47 78.81 80.24 9,154,723
10/15/2014 81.3 81.79 78.4101 80.93 9,155,169
10/14/2014 83.27 83.39 82.51 82.74 6,155,224
10/13/2014 84.76 85.25 82.61 82.78 5,063,691
10/10/2014 85.78 86.7 84.99 84.99 4,226,392
10/09/2014 87.33 87.98 85.82 85.89 5,394,392
10/08/2014 85.41 87.47 85.0039 87.41 4,228,314
10/07/2014 86.45 86.45 85.33 85.35 3,905,044
10/06/2014 87.68 87.967 86.76 87.03 3,147,024
10/03/2014 86.66 87.305 86.22 87.16 4,601,352
10/02/2014 86.39 86.5 85.06 85.87 4,216,821
10/01/2014 86.9 87.31 85.51 85.81 4,777,681
09/30/2014 88.2 88.32 87.35 87.54 3,789,020
09/29/2014 87.63 88.025 87.14 87.95 3,264,973
09/26/2014 87.16 88.6699 86.95 88.37 4,480,258
09/25/2014 88.51 88.82 86.76 86.76 5,635,896
09/24/2014 88.47 88.65 87.87 88.52 5,051,832
09/23/2014 88.55 89.26 88.232 88.31 3,705,742
09/22/2014 89.58 90.09 88.9 88.99 3,134,732
09/19/2014 90.68 90.68 89.42 89.7 7,117,836
09/18/2014 89.33 90.59 89.31 90.1 4,073,525
09/17/2014 88.61 89.56 88.33 89.07 4,437,803
09/16/2014 87.16 88.7 86.88 88.36 5,946,207
09/15/2014 88.35 88.35 87.11 87.38 3,983,838
09/12/2014 88.18 88.3 87.44 87.64 4,724,548
09/11/2014 88.01 88.6 87.88 88.42 2,757,034
09/10/2014 88.1 88.66 88.01 88.41 3,452,658
09/09/2014 88.85 88.9 87.75 87.9 4,014,265
09/08/2014 89.4 89.83 88.62 88.93 3,617,559
09/05/2014 89.64 89.74 89.02 89.61 2,571,203
09/04/2014 90.11 90.46 89.42 89.65 2,594,138
09/03/2014 90.13 90.49 90 90.14 2,930,826
09/02/2014 89.9 90.13 89.28 89.72 3,592,108
08/29/2014 89.37 89.7 89.09 89.55 2,672,711
08/28/2014 88.84 89.33 88.61 89.02 3,324,915
08/27/2014 89.25 89.5899 88.99 89.24 2,632,237
08/26/2014 89.61 89.93 89.08 89.15 2,920,573
08/25/2014 89.56 90.22 89.32 89.59 3,718,603
08/22/2014 88.89 89.51 88.825 88.88 2,796,226
08/21/2014 88.64 89.325 88.59 89.14 3,019,283
08/20/2014 88.01 88.65 87.9 88.49 3,142,867
08/19/2014 87.58 88.28 87.45 88.12 3,523,658
08/18/2014 87.29 87.48 86.98 87.16 2,662,070
08/15/2014 87.78 87.88 86.23 86.6 3,290,844
08/14/2014 87.5 87.8042 87.1 87.27 3,491,772
08/13/2014 87.44 88.065 87.16 87.4 2,590,641
08/12/2014 87 87.09 86.7 87.08 3,096,674
08/11/2014 87.92 88.16 86.94 86.95 3,354,638
08/08/2014 86.09 87.51 85.91 87.47 4,206,639
08/07/2014 86.79 87.14 85.89 86.02 4,539,114
08/06/2014 86.04 86.785 86 86.4 4,805,643
08/05/2014 86.65 87.0199 85.89 86.36 5,003,681
08/04/2014 86.6 87.24 86.45 86.93 5,743,766
08/01/2014 87.41 87.74 85.75 86.47 12,248,860
07/31/2014 90.07 90.26 87.99 88 7,550,102
07/30/2014 92.11 92.32 90.04 90.91 5,069,343
07/29/2014 91.83 92.23 91.51 91.71 4,773,328
07/28/2014 91.9 92.03 90.9 91.86 4,273,837
07/25/2014 92.74 93.07 91.58 91.93 3,903,457
07/24/2014 93.33 93.62 92.85 93.15 2,898,197
07/23/2014 93.19 93.59 92.82 93.28 1,984,801
07/22/2014 93.51 94.06 93.22 93.37 2,407,625
07/21/2014 93.29 93.4 92.38 92.88 2,321,760
07/18/2014 93.32 93.93 93.1 93.53 3,363,043
07/17/2014 93.96 94.7 92.91 92.99 3,110,837
07/16/2014 94.81 95.09 94.27 94.47 2,738,019
07/15/2014 94.79 95.16 94 94.45 3,499,169
07/14/2014 95.23 95.58 94.43 94.54 2,387,192
07/11/2014 94.27 94.59 93.75 94.47 2,108,544
07/10/2014 93.55 94.81 93.16 94.46 2,230,008
07/09/2014 95.44 95.55 94.405 94.74 2,644,017
07/08/2014 94.92 95.01 93.57 94.57 2,828,746
07/07/2014 95.5 95.66 95.12 95.4 1,962,792
07/03/2014 95.58 95.94 95.22 95.84 1,633,771
07/02/2014 95.19 95.78 95.06 95.21 1,595,457
07/01/2014 95.42 96.24 95.28 95.35 3,026,313
06/30/2014 95 95.34 94.55 94.87 2,634,267
06/27/2014 94.25 95.05 94.13 94.93 3,630,656
06/26/2014 94.83 94.94 93.5365 94.3 2,594,797
06/25/2014 94.26 95.21 94.2 94.64 2,398,358
06/24/2014 95.09 95.55 94.2501 94.43 2,088,726
06/23/2014 95.33 95.75 94.785 95.51 2,102,451
06/20/2014 95.58 96.04 95.025 95.54 5,387,379
06/19/2014 95.46 95.7 94.53 95.07 3,206,365
06/18/2014 94.75 95.59 94.08 95.56 2,454,768
06/17/2014 94.37 95.2 94.0103 94.66 2,572,316
06/16/2014 94.36 94.75 93.84 94.37 2,804,849
06/13/2014 94.95 95.17 94.38 94.85 1,792,955
06/12/2014 95.35 95.48 94.36 94.76 2,870,488
06/11/2014 94.94 95.255 94.64 95.08 1,884,035
06/10/2014 95.09 95.39 94.68 95.28 2,384,391
06/09/2014 95.08 95.88 94.65 95.57 3,825,234
06/06/2014 92.94 94.94 92.82 94.91 4,550,813
06/05/2014 91.92 93.21 91.53 92.8 3,219,162
06/04/2014 91.59 91.9 91.33 91.81 2,636,958
06/03/2014 91.61 91.85 91.27 91.73 2,589,094
06/02/2014 91.79 92.11 91.43 91.89 2,832,071
05/30/2014 91 91.68 90.89 91.5 3,594,789
05/29/2014 91.12 91.3 90.53 91.28 2,668,484
05/28/2014 91.31 91.36 90.63 91.06 2,466,846
05/27/2014 89.6 91.47 89.35 91.39 5,093,826
05/23/2014 88.11 88.86 88 88.78 1,858,183
05/22/2014 87.79 88.39 87.55 88.15 2,654,758
05/21/2014 87.57 88.14 87.3801 87.86 2,525,553
05/20/2014 87.82 88.05 86.86 87.09 2,798,430
05/19/2014 87.18 88.22 87.11 88.12 2,000,349
05/16/2014 87.6 87.76 86.9 87.5 3,062,417
05/15/2014 88.2 88.58 87.11 87.6 3,324,355
05/14/2014 89.17 89.43 88.31 88.46 2,238,503
05/13/2014 89.65 90 89.04 89.09 2,297,938
05/12/2014 89.42 89.97 89.3198 89.66 2,343,786
05/09/2014 88.46 89.03 88.13 88.84 2,344,686
05/08/2014 87.88 89.28 87.66 88.62 4,220,150
05/07/2014 86.79 88.05 86.11 87.98 4,601,335
05/06/2014 87.25 87.25 86.08 86.2 3,259,154
05/05/2014 86 87.42 85.75 87.36 3,333,766
05/02/2014 86.77 87.31 86.41 86.93 3,707,385
05/01/2014 87.53 87.575 86.33 86.82 4,679,882
04/30/2014 87.61 87.66 86.96 87.43 4,344,281
04/29/2014 87.34 87.95 87.19 87.79 2,852,935
04/28/2014 87.44 87.58 85.85 87.06 4,760,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?