American Express Company (AXP) Price History
Daily open, high, low, close and volume for American Express Company (AXP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €273.30 | €274.10 | €271.10 | €274.10 | 0 |
| 2026-10-08 | €270.20 | €270.20 | €270.20 | €270.20 | 0 |
| 2026-10-07 | €270.90 | €272.30 | €269.60 | €270.20 | 0 |
| 2026-10-06 | €272.20 | €272.20 | €271.20 | €271.40 | 0 |
| 2026-10-05 | €271.00 | €271.00 | €269.60 | €270.00 | 0 |
| 2026-10-02 | €269.00 | €270.60 | €267.50 | €267.50 | 1 |
| 2026-10-01 | €269.00 | €269.20 | €264.90 | €264.90 | 76 |
| 2026-09-30 | €270.30 | €270.30 | €267.70 | €269.60 | 0 |
| 2026-09-29 | €270.20 | €271.30 | €268.80 | €268.80 | 44 |
| 2026-09-28 | €271.30 | €271.40 | €268.50 | €268.50 | 10 |
| 2026-09-25 | €268.80 | €269.70 | €268.80 | €269.70 | 0 |
| 2026-09-24 | €267.10 | €267.10 | €265.00 | €265.30 | 4 |
| 2026-09-23 | €268.00 | €268.90 | €266.10 | €266.10 | 0 |
| 2026-09-22 | €274.10 | €276.40 | €268.00 | €268.00 | 0 |
| 2026-09-21 | €274.40 | €274.40 | €272.30 | €272.30 | 5 |
| 2026-09-18 | €272.00 | €272.20 | €270.30 | €270.30 | 0 |
| 2026-09-17 | €275.00 | €275.00 | €273.90 | €273.90 | 0 |
| 2026-09-16 | €281.20 | €282.00 | €275.00 | €275.00 | 0 |
| 2026-09-15 | €283.10 | €283.80 | €279.90 | €279.90 | 0 |
| 2026-09-14 | €281.20 | €282.20 | €281.20 | €282.00 | 0 |
| 2026-09-11 | €277.90 | €280.70 | €277.90 | €279.10 | 0 |
| 2026-09-10 | €277.30 | €277.60 | €276.00 | €276.30 | 0 |
| 2026-09-09 | €280.50 | €280.60 | €277.20 | €277.20 | 0 |
| 2026-09-08 | €279.30 | €281.60 | €279.00 | €281.60 | 4 |
| 2026-09-07 | €280.00 | €282.10 | €278.70 | €278.70 | 0 |
| 2026-09-04 | €284.40 | €284.40 | €281.30 | €281.30 | 0 |
| 2026-09-03 | €284.90 | €286.70 | €284.90 | €284.90 | 0 |
| 2026-09-02 | €281.90 | €283.80 | €280.20 | €283.80 | 0 |
| 2026-09-01 | €285.10 | €285.10 | €280.30 | €281.20 | 0 |
| 2026-08-31 | €287.10 | €287.10 | €285.20 | €285.20 | 0 |
| 2026-08-28 | €287.30 | €288.70 | €286.90 | €288.70 | 0 |
| 2026-08-27 | €287.70 | €288.90 | €286.20 | €287.00 | 0 |
| 2026-08-26 | €288.00 | €288.70 | €287.60 | €287.60 | 0 |
| 2026-08-25 | €288.60 | €291.30 | €288.60 | €289.10 | 2 |
| 2026-08-24 | €287.60 | €292.70 | €287.60 | €292.70 | 0 |
| 2026-08-21 | €284.20 | €287.90 | €284.20 | €287.90 | 0 |
| 2026-08-20 | €292.30 | €292.30 | €285.70 | €285.70 | 0 |
| 2026-08-19 | €291.90 | €295.20 | €291.10 | €295.20 | 0 |
| 2026-08-18 | €290.40 | €292.30 | €290.30 | €292.30 | 0 |
| 2026-08-17 | €295.00 | €295.10 | €292.80 | €292.80 | 24 |
| 2026-08-14 | €297.20 | €297.50 | €296.00 | €296.00 | 0 |
| 2026-08-13 | €299.20 | €300.40 | €295.50 | €295.50 | 0 |
| 2026-08-12 | €296.10 | €296.10 | €293.70 | €295.30 | 0 |
| 2026-08-11 | €293.20 | €295.60 | €293.20 | €295.60 | 0 |
| 2026-08-10 | €295.60 | €295.60 | €293.70 | €293.70 | 0 |
| 2026-08-07 | €296.40 | €297.50 | €294.10 | €294.10 | 0 |
| 2026-08-06 | €303.60 | €304.30 | €300.10 | €300.10 | 0 |
| 2026-08-05 | €301.20 | €303.90 | €300.70 | €300.70 | 0 |
| 2026-08-04 | €299.50 | €301.70 | €298.80 | €301.70 | 0 |
| 2026-08-03 | €294.60 | €297.90 | €294.60 | €297.90 | 0 |
| 2026-07-31 | €294.60 | €294.80 | €292.20 | €292.20 | 0 |
| 2026-07-30 | €290.10 | €290.10 | €289.50 | €289.50 | 0 |
| 2026-07-29 | €295.40 | €298.50 | €294.80 | €294.80 | 0 |
| 2026-07-28 | €296.60 | €298.40 | €294.10 | €294.30 | 0 |
| 2026-07-27 | €287.20 | €293.80 | €287.20 | €293.80 | 0 |
| 2026-07-24 | €302.30 | €302.80 | €283.90 | €283.90 | 0 |
| 2026-07-23 | €306.40 | €306.40 | €298.40 | €298.40 | 34 |
| 2026-07-22 | €307.00 | €307.30 | €305.00 | €305.50 | 0 |
| 2026-07-21 | €309.70 | €313.40 | €308.40 | €313.40 | 18 |
| 2026-07-20 | €310.10 | €311.70 | €309.80 | €309.80 | 0 |
| 2026-07-17 | €314.50 | €316.10 | €311.00 | €312.00 | 16 |
| 2026-07-16 | €313.10 | €317.00 | €312.40 | €317.00 | 1 |
| 2026-07-15 | €311.10 | €315.80 | €310.90 | €315.80 | 0 |
| 2026-07-14 | €310.70 | €313.80 | €309.00 | €312.40 | 18 |
| 2026-07-13 | €309.40 | €312.70 | €309.40 | €312.70 | 0 |
| 2026-07-10 | €303.80 | €308.10 | €303.80 | €305.00 | 0 |
| 2026-07-09 | €294.40 | €299.90 | €294.40 | €299.90 | 0 |
| 2026-07-08 | €305.90 | €305.90 | €296.70 | €296.70 | 0 |
| 2026-07-07 | €313.30 | €313.40 | €308.90 | €308.90 | 0 |
| 2026-07-06 | €308.00 | €310.80 | €307.40 | €310.80 | 0 |
| 2026-07-03 | €306.80 | €308.70 | €305.90 | €308.70 | 0 |
| 2026-07-02 | €304.70 | €306.00 | €303.80 | €305.50 | 0 |
| 2026-07-01 | €296.50 | €296.50 | €296.50 | €296.50 | 0 |
| 2026-06-30 | €297.80 | €300.10 | €296.50 | €296.50 | 0 |
| 2026-06-29 | €299.90 | €300.30 | €298.60 | €298.60 | 0 |
| 2026-06-26 | €302.00 | €302.00 | €298.80 | €300.80 | 0 |
| 2026-06-25 | €300.20 | €305.20 | €300.20 | €305.20 | 0 |
| 2026-06-24 | €296.20 | €302.50 | €296.20 | €302.50 | 0 |
| 2026-06-23 | €293.20 | €296.60 | €293.20 | €296.60 | 0 |
| 2026-06-22 | €294.20 | €295.20 | €294.10 | €294.90 | 0 |
| 2026-06-19 | €293.30 | €296.00 | €293.30 | €295.00 | 2 |
| 2026-06-18 | €296.80 | €300.30 | €296.80 | €297.20 | 0 |
| 2026-06-17 | €293.60 | €298.20 | €293.60 | €298.20 | 0 |
| 2026-06-16 | €291.00 | €291.90 | €289.60 | €291.90 | 0 |
| 2026-06-15 | €282.70 | €291.80 | €282.50 | €291.80 | 0 |
| 2026-06-12 | €274.20 | €280.00 | €274.20 | €280.00 | 0 |
| 2026-06-11 | €272.50 | €273.60 | €270.40 | €270.40 | 25 |
| 2026-06-10 | €275.30 | €275.30 | €273.20 | €274.30 | 0 |
| 2026-06-09 | €269.60 | €274.20 | €269.60 | €274.20 | 0 |
| 2026-06-08 | €269.70 | €270.90 | €268.90 | €270.90 | 0 |
| 2026-06-05 | €269.50 | €271.40 | €268.30 | €268.30 | 0 |
| 2026-06-04 | €259.80 | €270.70 | €259.80 | €270.70 | 0 |
| 2026-06-03 | €267.90 | €268.20 | €260.70 | €260.70 | 0 |
| 2026-06-02 | €269.20 | €269.20 | €268.30 | €268.50 | 0 |
| 2026-06-01 | €271.20 | €271.70 | €268.70 | €270.70 | 0 |
| 2026-05-29 | €270.10 | €272.80 | €270.10 | €272.80 | 0 |
| 2026-05-28 | €269.60 | €269.60 | €267.10 | €268.60 | 0 |
| 2026-05-27 | €267.40 | €270.70 | €267.40 | €270.70 | 0 |
| 2026-05-26 | €269.60 | €269.80 | €267.20 | €267.20 | 0 |
| 2026-05-25 | €269.40 | €270.40 | €268.50 | €270.40 | 0 |
| 2026-05-22 | €268.00 | €270.30 | €267.20 | €269.10 | 0 |
| 2026-05-21 | €266.70 | €267.20 | €265.70 | €265.70 | 0 |
| 2026-05-20 | €266.80 | €267.70 | €266.40 | €266.80 | 0 |
| 2026-05-19 | €268.90 | €269.20 | €267.70 | €267.70 | 0 |
| 2026-05-18 | €268.30 | €269.50 | €267.70 | €269.50 | 0 |
| 2026-05-15 | €269.30 | €269.90 | €267.90 | €269.90 | 0 |
| 2026-05-14 | €264.20 | €267.90 | €264.20 | €267.90 | 0 |
| 2026-05-13 | €267.60 | €268.40 | €264.20 | €264.20 | 0 |
| 2026-05-12 | €265.70 | €267.80 | €265.70 | €267.80 | 0 |
| 2026-05-11 | €267.50 | €268.10 | €265.90 | €265.90 | 0 |
| 2026-05-08 | €272.20 | €272.20 | €267.30 | €267.30 | 0 |
| 2026-05-07 | €274.60 | €274.60 | €272.40 | €272.40 | 0 |
| 2026-05-06 | €269.40 | €274.70 | €268.30 | €272.80 | 15 |
| 2026-05-05 | €273.60 | €274.60 | €270.20 | €270.20 | 0 |
| 2026-05-04 | €273.30 | €274.70 | €273.30 | €273.30 | 0 |
| 2026-04-30 | €267.10 | €273.60 | €267.10 | €273.60 | 0 |
| 2026-04-29 | €271.60 | €271.70 | €269.50 | €269.50 | 0 |
| 2026-04-28 | €272.50 | €275.50 | €271.40 | €271.40 | 0 |
| 2026-04-27 | €267.30 | €269.40 | €267.00 | €269.40 | 0 |
| 2026-04-24 | €273.30 | €273.30 | €267.40 | €267.40 | 0 |
| 2026-04-23 | €282.70 | €285.80 | €274.90 | €274.90 | 0 |
| 2026-04-22 | €283.30 | €283.60 | €282.70 | €283.60 | 0 |
| 2026-04-21 | €281.00 | €282.60 | €281.00 | €282.30 | 0 |
| 2026-04-20 | €279.70 | €281.60 | €279.50 | €281.60 | 0 |
| 2026-04-17 | €277.10 | €286.00 | €277.00 | €286.00 | 0 |
| 2026-04-16 | €278.70 | €279.60 | €277.20 | €277.20 | 2 |
| 2026-04-15 | €277.80 | €280.00 | €277.40 | €280.00 | 0 |
| 2026-04-14 | €275.10 | €278.10 | €274.10 | €278.10 | 0 |
| 2026-04-13 | €266.20 | €269.80 | €266.20 | €269.80 | 0 |
| 2026-04-10 | €270.00 | €271.10 | €267.90 | €267.90 | 4 |
| 2026-04-09 | €270.70 | €271.00 | €268.50 | €268.50 | 4 |
| 2026-04-08 | €270.30 | €271.40 | €270.30 | €270.30 | 0 |
| 2026-04-07 | €263.50 | €263.50 | €262.00 | €263.10 | 0 |
| 2026-04-02 | €258.20 | €259.25 | €257.15 | €259.25 | 0 |
| 2026-04-01 | €260.15 | €260.15 | €260.15 | €260.15 | 0 |
| 2026-03-31 | €262.10 | €263.20 | €260.15 | €260.15 | 0 |
| 2026-03-30 | €254.25 | €261.55 | €254.25 | €261.55 | 0 |
| 2026-03-27 | €261.20 | €261.20 | €256.10 | €256.25 | 0 |
| 2026-03-26 | €260.25 | €260.95 | €256.65 | €256.65 | 0 |
| 2026-03-25 | €263.10 | €263.75 | €260.10 | €260.10 | 3 |
| 2026-03-24 | €260.85 | €260.95 | €258.85 | €260.95 | 0 |
| 2026-03-23 | €253.45 | €261.80 | €253.45 | €260.40 | 0 |
| 2026-03-20 | €256.15 | €256.15 | €253.90 | €255.75 | 1 |
| 2026-03-19 | €256.95 | €256.95 | €253.55 | €254.75 | 0 |
| 2026-03-18 | €263.20 | €263.20 | €258.30 | €258.30 | 0 |
| 2026-03-17 | €258.85 | €262.40 | €258.15 | €261.25 | 0 |
| 2026-03-16 | €264.55 | €264.55 | €260.00 | €260.00 | 2 |
| 2026-03-13 | €263.70 | €265.05 | €263.40 | €263.40 | 0 |
| 2026-03-12 | €262.60 | €262.85 | €261.80 | €262.75 | 0 |
| 2026-03-11 | €261.45 | €261.45 | €261.20 | €261.45 | 0 |
| 2026-03-10 | €262.90 | €263.35 | €260.90 | €260.90 | 0 |
| 2026-03-09 | €255.15 | €257.55 | €254.20 | €257.55 | 14 |
| 2026-03-06 | €265.00 | €265.30 | €257.25 | €257.25 | 0 |
| 2026-03-05 | €267.50 | €267.50 | €264.30 | €264.30 | 0 |
| 2026-03-04 | €263.80 | €267.85 | €263.80 | €267.85 | 0 |
| 2026-03-03 | €261.50 | €261.80 | €260.15 | €261.80 | 0 |
| 2026-03-02 | €259.05 | €262.55 | €259.05 | €262.55 | 0 |
| 2026-02-27 | €280.85 | €280.85 | €265.45 | €265.45 | 0 |
| 2026-02-26 | €278.85 | €283.40 | €278.30 | €283.40 | 0 |
| 2026-02-25 | €271.80 | €275.70 | €271.80 | €275.00 | 0 |
| 2026-02-24 | €274.10 | €274.10 | €269.35 | €269.35 | 0 |
| 2026-02-23 | €290.25 | €291.40 | €272.60 | €272.60 | 0 |
| 2026-02-20 | €291.60 | €292.80 | €289.90 | €289.90 | 0 |
| 2026-02-19 | €294.50 | €294.50 | €289.70 | €289.70 | 0 |
| 2026-02-18 | €291.45 | €294.10 | €291.45 | €294.10 | 0 |
| 2026-02-17 | €284.40 | €292.05 | €281.95 | €292.05 | 0 |
| 2026-02-16 | €286.55 | €287.95 | €284.75 | €284.75 | 2 |
| 2026-02-13 | €290.15 | €290.15 | €284.30 | €285.45 | 18 |
| 2026-02-12 | €299.85 | €300.30 | €291.00 | €291.00 | 0 |
| 2026-02-11 | €305.65 | €309.25 | €301.75 | €301.75 | 0 |
| 2026-02-10 | €301.85 | €308.25 | €301.85 | €308.25 | 0 |
| 2026-02-09 | €303.00 | €303.35 | €300.50 | €300.50 | 0 |
| 2026-02-06 | €300.45 | €304.15 | €300.45 | €304.15 | 0 |
| 2026-02-05 | €299.40 | €301.00 | €297.55 | €298.85 | 0 |
| 2026-02-04 | €296.90 | €301.05 | €296.50 | €301.05 | 0 |
| 2026-02-03 | €298.25 | €301.25 | €298.25 | €298.85 | 0 |
| 2026-02-02 | €291.90 | €297.45 | €291.90 | €297.45 | 1 |
| 2026-01-30 | €298.75 | €298.95 | €290.60 | €290.60 | 0 |
| 2026-01-29 | €298.30 | €301.15 | €298.30 | €301.10 | 0 |
| 2026-01-28 | €299.85 | €302.15 | €299.85 | €302.15 | 0 |
| 2026-01-27 | €306.15 | €306.15 | €299.40 | €299.40 | 0 |
| 2026-01-26 | €305.10 | €305.10 | €304.05 | €304.10 | 0 |
| 2026-01-23 | €311.45 | €311.45 | €305.75 | €305.75 | 0 |
| 2026-01-22 | €307.50 | €312.35 | €307.50 | €312.35 | 0 |
| 2026-01-21 | €300.95 | €306.05 | €300.95 | €306.05 | 2 |
| 2026-01-20 | €306.30 | €306.30 | €303.90 | €305.60 | 0 |
| 2026-01-19 | €310.05 | €310.05 | €308.65 | €308.80 | 0 |
| 2026-01-16 | €309.45 | €314.85 | €308.20 | €314.85 | 1 |
| 2026-01-15 | €309.20 | €309.50 | €308.70 | €309.20 | 2 |
| 2026-01-14 | €307.45 | €307.45 | €302.15 | €304.85 | 0 |
| 2026-01-13 | €308.80 | €309.20 | €307.20 | €307.20 | 0 |
| 2026-01-12 | €314.20 | €314.20 | €306.75 | €307.75 | 0 |
| 2026-01-09 | €328.30 | €329.70 | €326.35 | €326.35 | 2 |
| 2026-01-08 | €324.25 | €329.65 | €323.50 | €329.65 | 0 |
| 2026-01-07 | €327.75 | €329.30 | €325.90 | €325.90 | 11 |
| 2026-01-06 | €322.55 | €326.55 | €322.55 | €326.55 | 0 |
| 2026-01-05 | €319.55 | €324.25 | €318.90 | €324.25 | 0 |
| 2026-01-02 | €314.35 | €317.65 | €314.35 | €315.75 | 0 |
| 2025-12-30 | €321.15 | €321.15 | €321.15 | €321.15 | 0 |
| 2025-12-29 | €323.75 | €324.25 | €321.15 | €321.15 | 0 |
| 2025-12-23 | €323.90 | €323.90 | €322.85 | €323.15 | 0 |
| 2025-12-22 | €321.70 | €324.50 | €321.20 | €324.50 | 0 |
| 2025-12-19 | €320.55 | €321.70 | €320.05 | €320.05 | 0 |
| 2025-12-18 | €319.55 | €322.95 | €319.55 | €322.60 | 0 |
| 2025-12-17 | €325.25 | €327.00 | €321.55 | €321.55 | 0 |
| 2025-12-16 | €324.80 | €325.35 | €322.15 | €324.25 | 40 |
| 2025-12-15 | €328.40 | €328.40 | €325.30 | €325.30 | 2 |
| 2025-12-12 | €329.05 | €330.15 | €324.00 | €324.00 | 0 |
| 2025-12-11 | €320.45 | €325.30 | €320.30 | €325.30 | 0 |
| 2025-12-10 | €313.55 | €319.10 | €312.50 | €319.10 | 0 |
| 2025-12-09 | €312.20 | €315.25 | €311.65 | €315.25 | 15 |
| 2025-12-08 | €318.45 | €318.45 | €312.65 | €312.65 | 0 |
| 2025-12-05 | €318.15 | €320.55 | €317.65 | €320.55 | 0 |
| 2025-12-04 | €316.65 | €318.60 | €315.15 | €318.60 | 0 |
| 2025-12-03 | €310.05 | €313.80 | €309.95 | €313.80 | 0 |
| 2025-12-02 | €310.55 | €311.60 | €310.45 | €310.45 | 0 |
| 2025-12-01 | €313.25 | €313.80 | €311.75 | €313.80 | 0 |
| 2025-11-28 | €315.35 | €316.60 | €314.80 | €316.60 | 0 |
| 2025-11-27 | €312.35 | €314.60 | €312.35 | €314.35 | 0 |
| 2025-11-26 | €314.20 | €315.15 | €314.20 | €314.80 | 0 |
| 2025-11-25 | €308.70 | €310.80 | €308.65 | €310.80 | 0 |
| 2025-11-24 | €307.20 | €307.20 | €305.15 | €305.15 | 0 |
| 2025-11-21 | €298.40 | €305.00 | €298.40 | €305.00 | 0 |
| 2025-11-20 | €301.60 | €302.35 | €301.05 | €301.60 | 0 |
| 2025-11-19 | €293.85 | €296.30 | €293.85 | €296.30 | 0 |
| 2025-11-18 | €294.05 | €294.05 | €288.45 | €291.55 | 18 |
| 2025-11-17 | €309.70 | €309.70 | €305.35 | €305.35 | 1 |
| 2025-11-14 | €313.70 | €314.45 | €308.30 | €308.30 | 0 |
| 2025-11-13 | €323.10 | €323.10 | €316.75 | €316.75 | 0 |
| 2025-11-12 | €321.60 | €323.30 | €320.60 | €323.30 | 0 |
| 2025-11-11 | €318.65 | €318.65 | €317.55 | €317.55 | 0 |
| 2025-11-10 | €318.60 | €320.25 | €315.85 | €315.85 | 0 |
| 2025-11-07 | €318.40 | €318.40 | €314.60 | €314.95 | 0 |
| 2025-11-06 | €317.75 | €319.05 | €315.30 | €315.30 | 0 |
| 2025-11-05 | €313.55 | €315.50 | €312.45 | €315.50 | 0 |
| 2025-11-04 | €310.90 | €314.80 | €309.50 | €314.80 | 0 |
| 2025-11-03 | €313.55 | €314.70 | €313.30 | €314.70 | 0 |
| 2025-10-31 | €310.50 | €312.85 | €309.10 | €312.85 | 0 |
| 2025-10-30 | €309.05 | €314.90 | €307.70 | €314.90 | 0 |
| 2025-10-29 | €309.80 | €310.00 | €309.05 | €309.60 | 0 |
| 2025-10-28 | €309.85 | €310.50 | €309.20 | €310.10 | 0 |
| 2025-10-27 | €309.40 | €310.85 | €308.95 | €310.85 | 15 |
| 2025-10-24 | €306.90 | €310.10 | €306.20 | €310.10 | 0 |
| 2025-10-23 | €303.45 | €305.55 | €303.45 | €303.95 | 0 |
| 2025-10-22 | €305.65 | €306.75 | €304.30 | €304.30 | 2 |
| 2025-10-21 | €299.90 | €304.10 | €299.90 | €304.10 | 0 |
| 2025-10-20 | €297.75 | €298.65 | €297.25 | €297.25 | 0 |
| 2025-10-17 | €275.10 | €292.05 | €273.90 | €292.05 | 0 |
| 2025-10-16 | €288.30 | €288.30 | €280.55 | €280.55 | 1 |
| 2025-10-15 | €288.05 | €288.95 | €286.90 | €287.05 | 2 |
| 2025-10-14 | €278.80 | €285.85 | €276.85 | €285.85 | 0 |
| 2025-10-13 | €276.90 | €279.70 | €276.75 | €279.70 | 0 |
| 2025-10-10 | €280.95 | €281.80 | €277.60 | €277.60 | 0 |
| 2025-10-09 | €282.70 | €282.70 | €282.70 | €282.70 | 0 |