Quantcast

American Express Company Common Stock Historical Stock Prices

AXP 
$125.18
*  
0.36
0.29%
Get AXP Alerts
*Delayed - data as of Jul. 22, 2019 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 19-JUL-2018 TO 19-JUL-2019

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.
11:26 124.75 125.30 124.70 125.18 1,548,100
07/19/2019 126.8 128 123.8 124.82 7,819,016
07/18/2019 126.69 129.09 126.66 128.4 3,528,386
07/17/2019 128.02 128.64 127.01 127.08 2,248,861
07/16/2019 129.22 129.34 127.8 128.06 2,733,988
07/15/2019 128.25 128.68 127.76 128.57 2,355,882
07/12/2019 127.55 128 126.87 127.96 1,639,404
07/11/2019 126.98 127.69 126.44 127.28 2,928,113
07/10/2019 126.7 128.42 126.7 126.89 2,733,830
07/09/2019 124.27 126.04 124.18 125.9 2,237,336
07/08/2019 124.99 125.23 124.64 124.85 3,332,421
07/05/2019 126.13 126.19 124.31 125.4 3,731,538
07/03/2019 125.21 126.05 124.94 125.86 3,714,345
07/02/2019 124.78 125.33 124.6 125.1 4,076,710
07/01/2019 125.3 126.4 124.55 124.92 4,023,485
06/28/2019 124.29 124.545 123.2 123.44 4,338,925
06/27/2019 123.69 124.41 123.56 123.94 1,504,592
06/26/2019 123.18 124 123.03 123.59 1,902,539
06/25/2019 124.27 124.57 123.04 123.16 2,387,772
06/24/2019 124.98 125.42 124.01 124.14 2,681,287
06/21/2019 125.2 126.31 124.56 124.73 5,703,796
06/20/2019 125.69 126.4 124.47 124.92 3,303,227
06/19/2019 124.24 124.92 123.68 124.68 2,952,141
06/18/2019 122.81 125.05 122.21 123.43 2,729,179
06/17/2019 122.24 122.24 121.3 121.45 2,094,243
06/14/2019 122.01 122.61 120.94 122 2,484,161
06/13/2019 122.09 122.7 121.42 121.86 2,343,851
06/12/2019 122.92 123.19 121.59 122.03 2,685,748
06/11/2019 123.55 124.74 123.08 123.23 3,303,845
06/10/2019 121.6 123.445 121.41 122.66 3,453,735
06/07/2019 119.87 121.36 119.56 121.11 2,481,787
06/06/2019 118.42 119.64 118.15 119.43 2,209,284
06/05/2019 117.18 118.24 117.01 118.12 2,568,240
06/04/2019 115.71 117 115.23 116.85 3,043,212
06/03/2019 114.56 115.93 113.8944 114.62 2,968,541
05/31/2019 115.77 115.98 114.56 114.71 2,969,059
05/30/2019 117.21 117.31 116.105 116.74 1,882,652
05/29/2019 117.71 117.81 116.04 117.01 2,554,183
05/28/2019 119.36 120.12 118.17 118.17 2,550,345
05/24/2019 119.21 119.63 118.3258 119.51 2,240,143
05/23/2019 119.27 119.4 117.85 118.43 3,290,185
05/22/2019 120.36 120.88 119.44 120.01 2,941,084
05/21/2019 120.47 120.675 119.34 120.55 3,369,152
05/20/2019 118.83 120.32 118.62 119.84 2,765,625
05/17/2019 118.6 119.59 118.51 119.07 5,273,665
05/16/2019 117.77 120.345 117.77 119.84 4,143,559
05/15/2019 116.18 118.23 115.9 117.66 2,711,360
05/14/2019 115.98 117.73 115.77 117.01 2,460,661
05/13/2019 116.42 116.89 115.62 115.9 3,710,632
05/10/2019 116.86 118.93 116.21 118.46 2,435,169
05/09/2019 116.15 117.29 115.38 117.26 3,219,563
05/08/2019 117.83 118.11 116.82 117.49 4,037,548
05/07/2019 118.37 119.41 117.65 118.22 6,282,263
05/06/2019 117.26 119.61 117.05 119.34 2,924,463
05/03/2019 117.91 119.655 117.63 119.35 2,856,165
05/02/2019 117 117.65 116.68 117.25 2,538,724
05/01/2019 117.47 117.99 116.93 117.02 2,450,842
04/30/2019 117.05 117.35 116.1 117.23 2,335,606
04/29/2019 117.24 117.7 116.545 116.76 3,070,426
04/26/2019 116.59 117.73 116.1 117.6 2,953,610
04/25/2019 115.23 116.5 114.75 115.88 4,521,049
04/24/2019 113.76 114.36 113.42 114.02 2,315,120
04/23/2019 112.19 114.04 111.9 113.97 3,342,750
04/22/2019 112.6 113.4 112.23 112.33 3,174,362
04/18/2019 112.25 114.14 111.32 113.67 6,183,871
04/17/2019 112.31 112.5 111.25 111.76 3,790,252
04/16/2019 111.09 112.03 110.94 111.88 2,522,369
04/15/2019 110.92 110.97 110.25 110.53 2,284,971
04/12/2019 110.82 111.55 110.45 110.91 2,315,254
04/11/2019 110.51 110.83 109.42 109.85 2,320,595
04/10/2019 110.48 110.48 109.52 110.16 2,588,396
04/09/2019 110.01 110.31 109.49 109.85 2,869,279
04/08/2019 110.62 110.85 109.915 110.7 4,776,570
04/05/2019 110.48 111.21 110.44 110.96 4,552,118
04/04/2019 110.33 110.49 109.5 110.12 3,619,471
04/03/2019 111.82 112 110.345 110.56 3,719,702
04/02/2019 111.21 111.46 110.37 111 3,518,320
04/01/2019 110.29 112.04 110.08 111.7 4,982,843
03/29/2019 110.2 110.385 109.14 109.3 4,891,040
03/28/2019 109.42 109.88 108.49 109.16 2,681,167
03/27/2019 109.68 110 108.33 108.98 3,342,948
03/26/2019 109.99 110.4 109.05 109.5 2,844,478
03/25/2019 109.28 110.07 108.19 109.04 3,596,230
03/22/2019 111.29 111.32 108.9883 109.46 3,720,866
03/21/2019 109.96 112.18 109.81 111.82 3,084,295
03/20/2019 112.26 112.46 110.6 110.77 3,309,303
03/19/2019 114.22 114.22 112.36 112.67 3,283,473
03/18/2019 113.75 114.25 113.16 113.55 2,917,969
03/15/2019 112.71 113.77 112.53 113.52 4,776,733
03/14/2019 112.39 112.78 111.88 112.35 3,538,236
03/13/2019 110.18 112.26 110.09 112.14 4,229,160
03/12/2019 109.74 111.275 109.74 110.43 3,917,505
03/11/2019 109.01 109.79 108.71 109.56 3,285,793
03/08/2019 106.79 108.07 106.68 107.98 2,077,106
03/07/2019 108.56 108.63 107.4 107.86 3,048,239
03/06/2019 108.93 109.45 108.85 108.98 2,614,039
03/05/2019 109.03 109.315 108.32 108.85 2,658,668
03/04/2019 109.56 110.09 107.76 109 4,053,186
03/01/2019 108.4 109.65 108.2 108.9 2,679,143
02/28/2019 107.22 108.4457 107.08 107.74 3,295,799
02/27/2019 106.86 107.625 106.6 107.42 2,393,448
02/26/2019 106.67 107.62 106.42 106.94 2,548,073
02/25/2019 108.2 108.8474 106.76 106.93 3,333,497
02/22/2019 106.98 107.55 106.86 107.44 2,256,445
02/21/2019 106.74 106.95 106.32 106.61 2,542,360
02/20/2019 106.57 107.179 106.5 106.78 3,840,756
02/19/2019 107.05 107.23 106.46 106.5 3,692,762
02/15/2019 107.33 108.09 107.12 107.38 3,882,256
02/14/2019 107 107.36 106.24 106.62 2,385,903
02/13/2019 107.55 108.47 107.1 107.56 3,180,471
02/12/2019 106.27 107.43 106.26 107 3,238,636
02/11/2019 104.95 105.56 104.81 105.41 2,653,833
02/08/2019 103.73 104.52 103.43 104.52 2,580,790
02/07/2019 104.057 104.78 103.61 104.39 3,855,040
02/06/2019 103.85 105.08 103.43 104.96 3,595,667
02/05/2019 103.63 104.175 103.41 103.9 2,231,188
02/04/2019 103.04 103.46 102.52 103.42 2,564,298
02/01/2019 102.41 103.53 102.41 103.06 4,727,795
01/31/2019 102 102.9 101.7 102.7 4,297,101
01/30/2019 101.09 102.85 100.54 102.67 3,501,447
01/29/2019 100.94 101.42 100.54 100.96 2,826,289
01/28/2019 100.05 100.41 99.48 100.38 3,167,005
01/25/2019 100.43 101.59 100.09 100.77 3,486,272
01/24/2019 99.69 100.54 99.38 99.72 3,415,856
01/23/2019 99.93 100.19 98.46 99.71 3,585,120
01/22/2019 99.85 100.68 98.96 99.83 4,565,147
01/18/2019 98.19 100.81 96.37 100.48 9,865,158
01/17/2019 99.41 100.24 98.565 99.49 5,660,314
01/16/2019 98.94 99.96 98.514 99.41 4,688,227
01/15/2019 98.61 98.87 97.74 97.99 5,763,302
01/14/2019 97.76 99.03 97.62 98.44 4,047,357
01/11/2019 97.88 98.68 97.36 98.55 2,770,429
01/10/2019 98.45 98.67 97.82 98.26 3,522,202
01/09/2019 98.74 99.59 98.15 98.83 2,954,542
01/08/2019 98.69 99.52 97.52 98.65 3,092,471
01/07/2019 97.77 98.92 97.02 98.17 3,220,776
01/04/2019 95.37 98.35 94.9 97.64 4,637,230
01/03/2019 94.79 95.18 93.23 93.43 4,773,518
01/02/2019 93.91 96.27 93.77 95.68 4,136,592
12/31/2018 95.13 95.61 94.3 95.32 2,821,021
12/28/2018 95.4 95.65 93.95 94.42 3,225,033
12/27/2018 92.36 94.68 91.26 94.68 4,217,215
12/26/2018 89.85 93.89 89.05 93.84 5,351,979
12/24/2018 90.74 91.55 89.5 89.5 3,190,855
12/21/2018 95.2 96.63 91.15 91.33 11,005,320
12/20/2018 97.91 98.87 95.26 95.77 7,110,453
12/19/2018 99.76 102 98.2 98.77 6,195,163
12/18/2018 101.98 102.57 100.47 101.02 5,218,021
12/17/2018 105.46 105.46 100.78 101.18 7,332,550
12/14/2018 105.77 106.45 104.93 105.7 5,245,398
12/13/2018 107.77 108.36 106.33 106.7 3,542,572
12/12/2018 107.27 108.73 106.5 107.48 4,183,755
12/11/2018 107.39 108.01 104.51 105.4 3,132,235
12/10/2018 105.94 106.715 103.5 105.79 4,109,983
12/07/2018 108.2 109.62 105.76 106.68 4,419,402
12/06/2018 105.64 108.39 104.78 108.25 7,450,498
12/04/2018 111.86 112.16 107.5401 107.64 5,159,589
12/03/2018 113.99 114.55 112 112.36 3,399,433
11/30/2018 110.37 112.45 110.37 112.27 3,949,252
11/29/2018 112 112.2638 110.475 111.31 4,249,466
11/28/2018 110.33 113.18 110.33 112.89 3,995,223
11/27/2018 109.5 110.36 108.73 110.11 2,837,830
11/26/2018 107.15 109.73 106.83 109.68 4,481,829
11/23/2018 105.88 106.45 105.31 105.74 938,815
11/21/2018 106.37 107.67 106.13 106.5 2,790,977
11/20/2018 107.55 107.9 105.46 106.09 3,778,956
11/19/2018 109.9 110.015 107.42 108.25 3,158,806
11/16/2018 108.58 110.38 108.58 109.46 3,486,223
11/15/2018 106.68 109.695 106.34 109.6 3,742,564
11/14/2018 108.61 109.33 106.89 107.77 4,971,566
11/13/2018 106.65 108.2 106.47 107.86 3,021,772
11/12/2018 108.16 108.44 106.3 106.49 3,154,576
11/09/2018 108.38 109.33 107.35 108.28 4,443,980
11/08/2018 107.03 108.63 107.03 108.5 2,896,743
11/07/2018 105.73 107.4799 104.895 107.31 3,606,883
11/06/2018 104.98 105.66 104.37 104.98 2,855,998
11/05/2018 104.04 105.4 103.8 105.21 2,697,676
11/02/2018 104.93 105.05 102.8862 103.71 4,322,223
11/01/2018 103.26 104.27 103.02 104.04 2,785,884
10/31/2018 103.06 103.705 102.55 102.73 4,509,893
10/30/2018 101.6 102.39 100.41 102.08 3,778,177
10/29/2018 102.47 103.25 100.04 101.19 4,238,251
10/26/2018 102.54 102.66 100.14 101.25 5,390,599
10/25/2018 102.48 104.17 101.8 103.6 3,378,640
10/24/2018 104.43 104.95 101.51 101.84 4,056,703
10/23/2018 102.41 104.5195 101.84 104.38 4,223,633
10/22/2018 106.61 106.96 104.45 104.51 5,003,055
10/19/2018 104.06 107.55 104.06 106.73 5,726,301
10/18/2018 104.53 104.759 102.29 102.84 4,509,699
10/17/2018 104.33 105.29 103.92 104.34 3,789,195
10/16/2018 103.07 104.47 102.69 104.27 3,120,496
10/15/2018 102.85 103.5599 102.21 102.62 2,780,949
10/12/2018 104.31 104.92 101.71 103 4,852,792
10/11/2018 103.22 104.34 101.55 101.58 6,067,772
10/10/2018 106.96 107.01 103.5226 103.57 4,535,246
10/09/2018 106.3 106.93 105.935 106.66 2,604,183
10/08/2018 106.63 107.23 105.57 106.99 2,716,065
10/05/2018 108.06 108.47 106.72 107.23 2,399,808
10/04/2018 108.25 108.85 106.81 107.74 2,478,723
10/03/2018 109.25 109.4 108.25 108.45 2,505,064
10/02/2018 108.01 108.47 107.31 108.39 2,223,078
10/01/2018 107.81 108.99 107.61 107.9 3,361,319
09/28/2018 107.27 107.87 106.28 106.49 3,931,470
09/27/2018 108.01 108.35 107.34 107.85 2,121,705
09/26/2018 110.08 110.11 107.8 108.01 2,943,601
09/25/2018 110.24 110.24 109.38 109.87 1,910,563
09/24/2018 110.74 110.835 109.35 109.85 1,871,568
09/21/2018 111.29 111.51 110.76 110.9 5,657,531
09/20/2018 110.85 111.77 110.65 111.11 2,844,755
09/19/2018 110 110.46 109.73 110.1 2,365,735
09/18/2018 109.44 109.87 108.965 109.64 2,173,159
09/17/2018 110.21 110.24 108.941 109.2 2,383,108
09/14/2018 108.84 110.01 108.84 109.56 2,977,624
09/13/2018 108.2 109.19 107.93 108.66 3,417,624
09/12/2018 108.31 108.685 107.66 107.88 4,100,593
09/11/2018 106.71 108.465 106.47 108.31 2,795,761
09/10/2018 106.56 107.8 106.56 107.29 3,310,255
09/07/2018 105.64 106.345 105.35 106.08 2,498,391
09/06/2018 105.5 105.87 104.55 105.4 3,623,884
09/05/2018 107 107.25 104.88 105.68 5,511,779
09/04/2018 106.35 107.27 105.58 107.01 2,941,829
08/31/2018 105.52 106.4 105.3 105.98 2,115,465
08/30/2018 106.6 106.67 105.97 106.23 1,868,325
08/29/2018 107.04 107.31 105.885 106.71 1,896,159
08/28/2018 107.06 107.43 106.6784 107.28 2,275,033
08/27/2018 106.79 107.33 106.28 107.05 1,945,203
08/24/2018 105.91 106.34 105.45 105.76 1,843,975
08/23/2018 105.54 106.0165 105.16 105.37 1,866,769
08/22/2018 104.9 106.26 104.51 105.83 2,761,301
08/21/2018 103.92 105.25 103.76 104.81 3,213,792
08/20/2018 103.02 103.965 102.931 103.83 2,264,121
08/17/2018 102.63 103.31 102.06 103.03 1,950,759
08/16/2018 101.9 103.14 101.865 102.65 2,290,356
08/15/2018 101.57 101.93 100.84 101.51 2,219,592
08/14/2018 101.93 102.6 101.83 102.18 2,327,069
08/13/2018 101.48 102.3 101.4 101.81 3,389,232
08/10/2018 102.09 102.2 101.17 101.58 2,473,161
08/09/2018 102.44 103.32 102.28 102.99 2,434,972
08/08/2018 102 102.95 101.81 102.78 2,228,875
08/07/2018 101.49 102.75 101.37 101.97 1,852,802
08/06/2018 100.77 101.32 100.4 100.92 2,004,583
08/03/2018 99.96 100.9 99.7 100.79 1,830,396
08/02/2018 98.9 99.925 98.67 99.73 2,481,594
08/01/2018 99.9 100.93 99.17 99.45 3,315,376
07/31/2018 101.05 101.2 99.44 99.52 4,329,852
07/30/2018 102.73 103.11 100.35 100.85 4,420,103
07/27/2018 102.87 104.24 102.67 103.85 3,807,242
07/26/2018 102.84 103.15 102.355 102.5 2,743,986
07/25/2018 101.23 102.78 101.08 102.63 2,548,576
07/24/2018 101.46 102.09 101.17 101.71 3,152,969
07/23/2018 100.15 101.4008 100.01 101.22 2,616,686
07/20/2018 100.13 101.3 99.98 100.15 3,324,791
07/19/2018 100.2 101.37 99.28 100.17 7,168,008
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for AXP

Research Brokers before you trade

Want to trade FX?



Smart Portfolio