American Express (AXP)

Historical Prices For American Express (AXP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	237.92	238.97	228.62	233.68	9,097,943	233.68
4/03/2025	260.20	261.00	247.18	247.82	7,735,423	247.82
4/02/2025	266.89	277.32	266.57	275.25	2,472,215	275.25
4/01/2025	265.74	270.87	265.12	270.48	2,881,135	270.48
3/31/2025	262.49	270.34	259.00	269.05	3,945,674	269.05
3/28/2025	270.63	272.64	263.01	265.48	3,261,479	265.48
3/27/2025	274.86	275.50	270.54	272.02	2,312,193	272.02
3/26/2025	280.00	282.13	274.60	276.00	2,579,618	276.00
3/25/2025	278.90	279.79	276.21	279.28	2,767,672	279.28
3/24/2025	275.23	278.25	274.23	277.86	2,651,277	277.86
3/21/2025	267.85	270.56	265.16	270.51	4,229,842	270.51
3/20/2025	269.03	274.55	268.22	270.83	2,127,346	270.83
3/19/2025	263.03	272.01	261.26	270.65	2,893,867	270.65
3/18/2025	264.60	265.50	260.46	262.72	3,251,209	262.72
3/17/2025	265.19	266.44	261.27	264.38	2,975,853	264.38
3/14/2025	260.14	266.66	259.00	265.63	4,337,181	265.63
3/13/2025	259.65	261.51	253.52	256.43	4,194,095	256.43
3/12/2025	260.18	262.82	255.00	260.75	5,584,451	260.75
3/11/2025	257.46	260.24	253.54	255.39	4,925,355	255.39
3/10/2025	267.71	268.59	257.45	261.32	4,281,335	261.32
3/07/2025	273.66	274.17	264.71	273.21	3,817,263	273.21
3/06/2025	279.80	282.16	274.53	275.64	2,962,399	275.64
3/05/2025	283.00	286.12	280.63	284.18	2,569,082	284.18
3/04/2025	291.57	291.77	277.58	283.47	5,899,269	283.47
3/03/2025	301.43	303.46	293.11	295.49	2,342,458	295.49
2/28/2025	296.29	301.07	294.97	300.96	3,336,316	300.96
2/27/2025	296.00	301.00	293.04	294.20	2,031,784	294.20
2/26/2025	295.14	299.34	293.67	296.10	1,896,495	296.10
2/25/2025	296.99	298.41	289.53	293.34	2,510,518	293.34
2/24/2025	297.11	298.98	292.42	295.53	2,449,836	295.53
2/21/2025	304.94	304.94	293.85	295.40	3,280,249	295.40
2/20/2025	309.72	309.96	298.69	303.86	2,829,607	303.86
2/19/2025	310.38	312.00	306.87	309.92	2,147,614	309.92
2/18/2025	313.39	313.69	309.03	312.85	2,023,960	312.85
2/14/2025	307.43	311.85	307.42	311.04	1,725,511	311.04
2/13/2025	307.55	309.63	305.88	307.50	1,975,221	307.50
2/12/2025	306.85	307.96	303.91	306.40	2,238,445	306.40
2/11/2025	308.53	310.50	306.34	309.57	1,856,088	309.57
2/10/2025	318.45	318.45	306.01	310.26	3,226,425	310.26
2/07/2025	320.83	321.40	316.29	316.77	1,607,258	316.77
2/06/2025	323.10	323.25	317.20	320.15	1,730,376	320.15
2/05/2025	317.94	320.71	315.10	320.53	2,065,129	320.53
2/04/2025	315.25	317.36	313.11	315.83	1,884,085	315.83
2/03/2025	312.19	317.00	309.19	316.53	1,997,174	316.53
1/31/2025	320.91	321.64	315.51	317.45	2,034,007	317.45
1/30/2025	317.00	321.89	316.00	318.95	2,517,591	318.95
1/29/2025	316.63	319.48	314.14	315.25	2,154,221	315.25
1/28/2025	316.64	317.87	310.72	317.04	2,431,291	317.04
1/27/2025	318.13	318.83	311.84	316.42	3,097,764	316.42
1/24/2025	324.40	324.47	313.73	321.34	6,260,162	321.34
1/23/2025	323.55	326.27	321.99	325.87	3,923,174	325.87
1/22/2025	318.31	322.82	317.68	322.25	2,925,884	322.25
1/21/2025	316.94	319.70	315.00	317.95	2,778,274	317.95
1/17/2025	313.02	315.40	310.77	312.56	2,183,459	312.56
1/16/2025	312.70	314.00	310.13	311.48	2,361,018	311.48
1/15/2025	305.00	313.96	304.21	312.32	3,098,588	312.32
1/14/2025	299.60	300.54	296.73	300.36	2,371,021	300.36
1/13/2025	292.52	297.71	291.16	297.02	2,202,754	297.02
1/10/2025	300.43	301.31	293.16	293.30	2,685,529	293.30
1/08/2025	301.90	304.20	298.85	302.85	2,061,414	302.85
1/07/2025	304.00	304.38	296.85	302.02	2,058,800	302.02
1/06/2025	304.32	305.15	300.17	301.88	2,713,476	301.88