American Express Company (1AXP) Price History
Daily open, high, low, close and volume for American Express Company (1AXP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €271.60 | €273.00 | €271.60 | €273.70 | 44 |
| 2026-10-08 | €270.50 | €270.50 | €270.50 | €270.50 | 0 |
| 2026-10-07 | €278.30 | €278.30 | €269.70 | €270.50 | 46 |
| 2026-10-06 | €270.70 | €272.00 | €270.60 | €271.30 | 26 |
| 2026-10-05 | €265.40 | €271.50 | €265.40 | €270.00 | 131 |
| 2026-10-02 | €269.90 | €271.70 | €269.90 | €267.50 | 41 |
| 2026-10-01 | €266.00 | €266.00 | €266.00 | €264.70 | 1 |
| 2026-09-30 | €270.80 | €270.80 | €270.80 | €269.70 | 4 |
| 2026-09-29 | €270.00 | €272.40 | €269.20 | €269.20 | 7 |
| 2026-09-28 | €268.70 | €269.00 | €268.70 | €268.40 | 61 |
| 2026-09-25 | €281.20 | €281.20 | €268.70 | €269.80 | 409 |
| 2026-09-24 | €268.60 | €268.60 | €264.90 | €265.50 | 55 |
| 2026-09-23 | €268.90 | €268.90 | €265.80 | €265.90 | 51 |
| 2026-09-22 | €273.00 | €275.40 | €268.00 | €268.00 | 74 |
| 2026-09-21 | €274.70 | €274.70 | €272.00 | €272.40 | 63 |
| 2026-09-18 | €273.20 | €274.50 | €271.00 | €270.50 | 105 |
| 2026-09-17 | €275.70 | €275.70 | €275.70 | €273.80 | 2 |
| 2026-09-16 | €279.00 | €279.00 | €279.00 | €275.10 | 4 |
| 2026-09-15 | €283.40 | €283.40 | €283.40 | €279.70 | 4 |
| 2026-09-14 | €282.00 | €283.00 | €282.00 | €281.90 | 22 |
| 2026-09-11 | €280.50 | €280.50 | €279.60 | €278.90 | 41 |
| 2026-09-10 | €279.50 | €279.50 | €277.00 | €276.40 | 7 |
| 2026-09-09 | €276.00 | €276.90 | €276.00 | €276.90 | 10 |
| 2026-09-08 | €280.80 | €281.00 | €280.00 | €281.40 | 30 |
| 2026-09-07 | €280.90 | €280.90 | €280.90 | €280.90 | 0 |
| 2026-09-04 | €285.00 | €285.00 | €281.00 | €280.90 | 22 |
| 2026-09-03 | €284.00 | €284.00 | €284.00 | €284.00 | 0 |
| 2026-09-02 | €282.00 | €282.00 | €281.50 | €284.00 | 9 |
| 2026-09-01 | €283.70 | €284.00 | €282.00 | €281.50 | 24 |
| 2026-08-31 | €285.50 | €285.50 | €285.50 | €285.40 | 1 |
| 2026-08-28 | €287.20 | €287.20 | €287.20 | €288.80 | 3 |
| 2026-08-27 | €288.70 | €288.70 | €285.90 | €287.20 | 140 |
| 2026-08-26 | €288.60 | €288.60 | €288.00 | €287.60 | 103 |
| 2026-08-25 | €291.90 | €291.90 | €287.70 | €289.10 | 62 |
| 2026-08-24 | €287.00 | €292.20 | €286.90 | €292.20 | 6 |
| 2026-08-21 | €284.90 | €284.90 | €284.90 | €287.70 | 7 |
| 2026-08-20 | €287.20 | €287.20 | €287.20 | €286.00 | 20 |
| 2026-08-19 | €292.50 | €294.10 | €290.90 | €294.80 | 27 |
| 2026-08-18 | €291.40 | €292.80 | €290.50 | €292.10 | 39 |
| 2026-08-17 | €296.30 | €296.30 | €293.60 | €291.50 | 11 |
| 2026-08-14 | €297.00 | €297.00 | €297.00 | €296.10 | 80 |
| 2026-08-13 | €300.00 | €300.00 | €299.10 | €295.20 | 38 |
| 2026-08-12 | €293.50 | €293.50 | €293.50 | €293.50 | 0 |
| 2026-08-11 | €293.50 | €293.50 | €293.50 | €293.50 | 0 |
| 2026-08-10 | €296.20 | €296.20 | €293.50 | €293.50 | 94 |
| 2026-08-07 | €296.30 | €296.30 | €292.20 | €294.40 | 71 |
| 2026-08-06 | €303.20 | €303.20 | €300.60 | €300.30 | 195 |
| 2026-08-05 | €301.90 | €304.20 | €301.90 | €300.90 | 113 |
| 2026-08-04 | €297.80 | €297.80 | €297.80 | €301.90 | 5 |
| 2026-08-03 | €293.70 | €297.70 | €293.70 | €297.70 | 40 |
| 2026-07-31 | €295.90 | €295.90 | €293.10 | €293.10 | 11 |
| 2026-07-30 | €287.70 | €289.50 | €287.70 | €289.60 | 17 |
| 2026-07-29 | €296.20 | €296.20 | €296.20 | €294.60 | 15 |
| 2026-07-28 | €296.70 | €297.20 | €293.80 | €294.00 | 43 |
| 2026-07-27 | €286.50 | €292.00 | €286.50 | €296.70 | 51 |
| 2026-07-24 | €304.00 | €304.30 | €280.00 | €283.90 | 176 |
| 2026-07-23 | €305.50 | €305.50 | €305.50 | €305.50 | 0 |
| 2026-07-22 | €304.90 | €304.90 | €304.90 | €305.50 | 9 |
| 2026-07-21 | €310.80 | €310.80 | €306.20 | €307.20 | 16 |
| 2026-07-20 | €311.20 | €311.20 | €308.90 | €310.20 | 3 |
| 2026-07-17 | €316.60 | €316.60 | €311.70 | €311.70 | 112 |
| 2026-07-16 | €311.90 | €316.90 | €311.40 | €316.90 | 19 |
| 2026-07-15 | €315.00 | €315.40 | €315.00 | €315.80 | 22 |
| 2026-07-14 | €308.50 | €308.50 | €308.50 | €313.10 | 6 |
| 2026-07-13 | €310.50 | €313.20 | €308.60 | €313.20 | 29 |
| 2026-07-10 | €306.30 | €306.30 | €304.40 | €305.00 | 28 |
| 2026-07-09 | €295.80 | €300.30 | €295.80 | €300.30 | 27 |
| 2026-07-08 | €300.80 | €302.90 | €296.30 | €297.00 | 32 |
| 2026-07-07 | €312.10 | €312.40 | €308.50 | €308.50 | 48 |
| 2026-07-06 | €308.30 | €311.80 | €308.30 | €310.20 | 17 |
| 2026-07-03 | €335.20 | €335.20 | €303.60 | €308.30 | 123 |
| 2026-07-02 | €302.80 | €307.10 | €302.20 | €304.80 | 390 |
| 2026-07-01 | €281.90 | €281.90 | €281.80 | €288.00 | 53 |
| 2026-06-30 | €301.90 | €302.20 | €296.40 | €296.40 | 39 |
| 2026-06-29 | €298.00 | €301.00 | €297.30 | €298.70 | 100 |
| 2026-06-26 | €299.60 | €299.60 | €298.10 | €300.60 | 18 |
| 2026-06-25 | €302.10 | €309.00 | €301.00 | €305.30 | 76 |
| 2026-06-24 | €297.00 | €302.70 | €297.00 | €302.70 | 126 |
| 2026-06-23 | €294.90 | €294.90 | €292.40 | €296.50 | 19 |
| 2026-06-22 | €295.30 | €297.00 | €291.70 | €294.80 | 435 |
| 2026-06-19 | €292.50 | €294.70 | €292.50 | €295.00 | 103 |
| 2026-06-18 | €297.70 | €298.50 | €297.00 | €297.10 | 69 |
| 2026-06-17 | €292.70 | €298.80 | €292.70 | €298.30 | 58 |
| 2026-06-16 | €289.20 | €290.70 | €289.20 | €291.90 | 167 |
| 2026-06-15 | €283.10 | €292.50 | €281.40 | €291.60 | 152 |
| 2026-06-12 | €273.20 | €277.20 | €273.20 | €280.10 | 26 |
| 2026-06-11 | €274.70 | €274.70 | €272.10 | €270.50 | 22 |
| 2026-06-10 | €273.00 | €277.00 | €273.00 | €274.60 | 91 |
| 2026-06-09 | €268.20 | €276.40 | €268.20 | €274.40 | 172 |
| 2026-06-08 | €271.00 | €271.90 | €267.90 | €270.90 | 76 |
| 2026-06-05 | €270.20 | €270.20 | €268.00 | €268.60 | 27 |
| 2026-06-04 | €260.50 | €271.00 | €260.50 | €271.00 | 22 |
| 2026-06-03 | €269.60 | €269.70 | €267.00 | €261.10 | 150 |
| 2026-06-02 | €269.70 | €269.70 | €267.40 | €268.70 | 82 |
| 2026-06-01 | €272.50 | €272.50 | €268.40 | €269.90 | 20 |
| 2026-05-29 | €269.50 | €272.50 | €269.50 | €271.80 | 6 |
| 2026-05-28 | €270.40 | €270.40 | €269.80 | €268.50 | 40 |
| 2026-05-27 | €268.90 | €271.90 | €268.90 | €270.50 | 14 |
| 2026-05-26 | €268.80 | €270.80 | €267.60 | €267.20 | 79 |
| 2026-05-25 | €270.30 | €270.30 | €270.30 | €270.80 | 3 |
| 2026-05-22 | €269.60 | €269.60 | €269.10 | €269.20 | 12 |
| 2026-05-21 | €265.60 | €267.90 | €265.40 | €265.90 | 14 |
| 2026-05-20 | €268.40 | €268.40 | €266.00 | €268.30 | 32 |
| 2026-05-19 | €267.00 | €269.10 | €266.70 | €267.60 | 35 |
| 2026-05-18 | €269.40 | €269.40 | €268.70 | €271.10 | 13 |
| 2026-05-15 | €268.30 | €268.30 | €268.30 | €268.30 | 0 |
| 2026-05-14 | €264.70 | €268.30 | €264.70 | €268.30 | 11 |
| 2026-05-13 | €265.00 | €265.00 | €265.00 | €264.00 | 10 |
| 2026-05-12 | €264.90 | €266.50 | €264.90 | €267.40 | 52 |
| 2026-05-11 | €268.10 | €268.50 | €266.00 | €266.10 | 46 |
| 2026-05-08 | €270.70 | €270.70 | €270.70 | €266.90 | 5 |
| 2026-05-07 | €274.40 | €275.00 | €272.70 | €272.30 | 29 |
| 2026-05-06 | €271.00 | €272.40 | €271.00 | €272.70 | 10 |
| 2026-05-05 | €275.00 | €275.00 | €270.20 | €270.20 | 36 |
| 2026-05-04 | €272.50 | €275.80 | €272.50 | €273.40 | 149 |
| 2026-04-30 | €270.10 | €270.10 | €268.40 | €274.60 | 22 |
| 2026-04-29 | €272.40 | €272.40 | €270.00 | €269.80 | 60 |
| 2026-04-28 | €273.00 | €274.60 | €272.70 | €271.60 | 43 |
| 2026-04-27 | €268.00 | €268.00 | €266.50 | €269.60 | 44 |
| 2026-04-24 | €274.40 | €274.40 | €268.20 | €267.60 | 49 |
| 2026-04-23 | €284.30 | €287.60 | €275.40 | €275.40 | 244 |
| 2026-04-22 | €284.00 | €284.00 | €280.90 | €284.90 | 124 |
| 2026-04-21 | €280.10 | €287.10 | €280.10 | €281.70 | 64 |
| 2026-04-20 | €285.70 | €285.70 | €285.70 | €285.70 | 0 |
| 2026-04-17 | €278.30 | €283.90 | €278.20 | €285.70 | 24 |
| 2026-04-16 | €279.90 | €280.70 | €277.50 | €277.50 | 103 |
| 2026-04-15 | €277.50 | €279.70 | €276.50 | €280.90 | 64 |
| 2026-04-14 | €274.30 | €276.40 | €274.30 | €277.90 | 53 |
| 2026-04-13 | €265.40 | €265.60 | €265.00 | €269.80 | 123 |
| 2026-04-10 | €271.90 | €271.90 | €267.50 | €267.50 | 52 |
| 2026-04-09 | €272.20 | €272.20 | €268.70 | €268.70 | 85 |
| 2026-04-08 | €266.40 | €271.40 | €266.40 | €270.00 | 63 |
| 2026-04-07 | €264.60 | €264.90 | €262.30 | €262.90 | 110 |
| 2026-04-02 | €259.70 | €260.25 | €256.05 | €259.25 | 221 |
| 2026-04-01 | €261.00 | €261.00 | €260.00 | €271.60 | 13 |
| 2026-03-31 | €262.85 | €268.50 | €260.35 | €259.90 | 275 |
| 2026-03-30 | €260.70 | €260.70 | €258.00 | €261.55 | 3 |
| 2026-03-27 | €259.40 | €259.40 | €256.75 | €256.00 | 14 |
| 2026-03-26 | €259.15 | €260.70 | €259.15 | €256.75 | 15 |
| 2026-03-25 | €264.80 | €264.80 | €258.00 | €259.40 | 119 |
| 2026-03-24 | €262.75 | €262.75 | €258.85 | €260.80 | 79 |
| 2026-03-23 | €259.50 | €259.50 | €259.50 | €259.95 | 90 |
| 2026-03-20 | €253.25 | €254.55 | €253.25 | €255.45 | 27 |
| 2026-03-19 | €258.10 | €258.10 | €254.00 | €254.90 | 80 |
| 2026-03-18 | €264.10 | €264.10 | €260.45 | €258.25 | 36 |
| 2026-03-17 | €259.30 | €266.45 | €257.45 | €261.15 | 85 |
| 2026-03-16 | €259.85 | €259.85 | €259.85 | €259.30 | 38 |
| 2026-03-13 | €265.05 | €265.05 | €262.50 | €263.40 | 263 |
| 2026-03-12 | €264.00 | €264.00 | €262.65 | €261.40 | 41 |
| 2026-03-11 | €262.30 | €262.30 | €262.30 | €261.25 | 4 |
| 2026-03-10 | €262.30 | €262.30 | €261.40 | €260.85 | 17 |
| 2026-03-09 | €254.00 | €257.35 | €254.00 | €257.95 | 7 |
| 2026-03-06 | €264.00 | €266.15 | €255.35 | €257.40 | 126 |
| 2026-03-05 | €268.50 | €268.50 | €265.25 | €264.55 | 14 |
| 2026-03-04 | €265.30 | €267.80 | €264.90 | €267.80 | 80 |
| 2026-03-03 | €260.40 | €262.25 | €259.40 | €262.25 | 162 |
| 2026-03-02 | €259.00 | €262.60 | €259.00 | €262.20 | 53 |
| 2026-02-27 | €282.15 | €282.15 | €264.55 | €265.95 | 86 |
| 2026-02-26 | €279.45 | €283.90 | €277.15 | €283.25 | 77 |
| 2026-02-25 | €274.60 | €274.60 | €274.60 | €274.85 | 1 |
| 2026-02-24 | €272.40 | €274.85 | €269.55 | €269.55 | 32 |
| 2026-02-23 | €292.75 | €292.75 | €272.00 | €272.05 | 277 |
| 2026-02-20 | €290.05 | €290.05 | €290.05 | €290.05 | 8 |
| 2026-02-19 | €293.95 | €293.95 | €293.95 | €293.95 | 0 |
| 2026-02-18 | €291.80 | €294.00 | €291.80 | €293.95 | 109 |
| 2026-02-17 | €283.50 | €291.80 | €283.50 | €291.80 | 17 |
| 2026-02-16 | €285.70 | €285.70 | €285.70 | €285.70 | 0 |
| 2026-02-13 | €288.20 | €290.75 | €287.75 | €285.70 | 46 |
| 2026-02-12 | €300.80 | €300.80 | €291.85 | €291.85 | 76 |
| 2026-02-11 | €308.40 | €309.45 | €303.90 | €301.05 | 126 |
| 2026-02-10 | €300.15 | €300.15 | €300.15 | €300.15 | 0 |
| 2026-02-09 | €301.65 | €301.65 | €301.65 | €300.15 | 23 |
| 2026-02-06 | €300.75 | €302.40 | €300.75 | €303.95 | 34 |
| 2026-02-05 | €300.15 | €300.15 | €295.85 | €299.25 | 9 |
| 2026-02-04 | €295.50 | €299.85 | €295.50 | €301.10 | 34 |
| 2026-02-03 | €299.45 | €299.45 | €299.45 | €298.85 | 50 |
| 2026-02-02 | €294.60 | €294.90 | €293.90 | €297.95 | 11 |
| 2026-01-30 | €298.10 | €298.10 | €290.95 | €290.95 | 466 |
| 2026-01-29 | €299.80 | €300.65 | €299.80 | €300.65 | 8 |
| 2026-01-28 | €300.25 | €301.70 | €300.25 | €302.05 | 15 |
| 2026-01-27 | €305.50 | €305.50 | €298.65 | €299.50 | 20 |
| 2026-01-26 | €303.50 | €303.50 | €303.50 | €304.05 | 5 |
| 2026-01-23 | €312.85 | €312.85 | €306.65 | €305.90 | 46 |
| 2026-01-22 | €310.80 | €310.80 | €310.70 | €312.65 | 12 |
| 2026-01-21 | €300.65 | €305.80 | €300.65 | €306.10 | 62 |
| 2026-01-20 | €306.00 | €307.65 | €305.10 | €305.85 | 111 |
| 2026-01-19 | €307.25 | €309.00 | €305.60 | €308.45 | 417 |
| 2026-01-16 | €307.85 | €314.45 | €307.85 | €314.75 | 522 |
| 2026-01-15 | €308.35 | €310.10 | €308.35 | €309.30 | 57 |
| 2026-01-14 | €304.65 | €305.65 | €304.05 | €305.20 | 80 |
| 2026-01-13 | €301.10 | €309.95 | €301.10 | €307.10 | 119 |
| 2026-01-12 | €307.50 | €315.30 | €305.00 | €307.65 | 731 |
| 2026-01-09 | €329.75 | €330.20 | €327.30 | €326.65 | 21 |
| 2026-01-08 | €325.45 | €325.45 | €324.50 | €329.15 | 12 |
| 2026-01-07 | €328.05 | €329.20 | €323.40 | €325.85 | 60 |
| 2026-01-06 | €325.35 | €326.45 | €320.80 | €326.45 | 95 |
| 2026-01-05 | €319.90 | €324.90 | €317.90 | €324.30 | 106 |
| 2026-01-02 | €330.95 | €330.95 | €314.80 | €315.75 | 84 |
| 2025-12-30 | €334.70 | €334.70 | €317.80 | €318.25 | 38 |
| 2025-12-29 | €336.25 | €336.25 | €307.50 | €320.55 | 454 |
| 2025-12-23 | €323.95 | €324.05 | €323.95 | €323.20 | 100 |
| 2025-12-22 | €322.60 | €324.65 | €321.65 | €324.65 | 151 |
| 2025-12-19 | €322.80 | €322.80 | €322.80 | €322.80 | 0 |
| 2025-12-18 | €319.80 | €319.80 | €319.80 | €322.80 | 10 |
| 2025-12-17 | €325.85 | €325.85 | €325.85 | €322.05 | 27 |
| 2025-12-16 | €324.25 | €326.00 | €324.15 | €324.20 | 54 |
| 2025-12-15 | €327.85 | €327.85 | €325.05 | €325.85 | 29 |
| 2025-12-12 | €329.40 | €335.10 | €328.05 | €324.25 | 139 |
| 2025-12-11 | €320.20 | €325.65 | €319.50 | €325.40 | 125 |
| 2025-12-10 | €300.15 | €312.30 | €300.15 | €319.60 | 9 |
| 2025-12-09 | €312.15 | €312.15 | €312.15 | €312.15 | 0 |
| 2025-12-08 | €317.20 | €318.20 | €312.15 | €312.15 | 64 |
| 2025-12-05 | €318.80 | €318.80 | €318.80 | €318.80 | 0 |
| 2025-12-04 | €317.25 | €319.50 | €312.00 | €318.80 | 881 |
| 2025-12-03 | €309.35 | €314.40 | €309.35 | €313.50 | 324 |
| 2025-12-02 | €312.95 | €312.95 | €310.50 | €310.40 | 26 |
| 2025-12-01 | €311.25 | €313.30 | €310.90 | €313.65 | 45 |
| 2025-11-28 | €313.75 | €317.00 | €313.75 | €318.00 | 46 |
| 2025-11-27 | €317.00 | €317.00 | €315.40 | €314.10 | 4 |
| 2025-11-26 | €315.35 | €315.45 | €314.35 | €314.95 | 122 |
| 2025-11-25 | €308.00 | €309.35 | €308.00 | €310.45 | 15 |
| 2025-11-24 | €307.00 | €308.20 | €306.25 | €308.60 | 69 |
| 2025-11-21 | €300.25 | €301.65 | €300.15 | €305.10 | 25 |
| 2025-11-20 | €302.45 | €303.35 | €300.30 | €302.00 | 36 |
| 2025-11-19 | €294.50 | €294.50 | €292.05 | €296.45 | 78 |
| 2025-11-18 | €291.50 | €293.40 | €288.50 | €291.10 | 117 |
| 2025-11-17 | €309.75 | €309.75 | €308.35 | €305.15 | 8 |
| 2025-11-14 | €311.05 | €311.15 | €306.55 | €308.70 | 275 |
| 2025-11-13 | €323.05 | €323.05 | €316.15 | €316.85 | 102 |
| 2025-11-12 | €321.60 | €326.15 | €321.60 | €323.40 | 128 |
| 2025-11-11 | €317.65 | €319.45 | €316.10 | €319.45 | 163 |
| 2025-11-10 | €318.50 | €318.50 | €315.45 | €315.45 | 45 |
| 2025-11-07 | €316.85 | €319.10 | €314.45 | €314.15 | 158 |
| 2025-11-06 | €316.90 | €316.90 | €316.90 | €315.40 | 3 |
| 2025-11-05 | €314.30 | €314.30 | €314.30 | €315.20 | 5 |
| 2025-11-04 | €309.30 | €315.40 | €309.30 | €314.40 | 133 |
| 2025-11-03 | €312.30 | €315.05 | €312.30 | €314.45 | 111 |
| 2025-10-31 | €311.05 | €311.15 | €309.10 | €312.70 | 56 |
| 2025-10-30 | €306.80 | €314.00 | €306.80 | €314.00 | 42 |
| 2025-10-29 | €308.80 | €310.15 | €308.45 | €310.15 | 215 |
| 2025-10-28 | €308.70 | €311.35 | €307.90 | €309.45 | 77 |
| 2025-10-27 | €308.80 | €311.00 | €308.80 | €310.95 | 11 |
| 2025-10-24 | €305.30 | €310.10 | €305.25 | €310.05 | 119 |
| 2025-10-23 | €304.00 | €306.30 | €302.30 | €303.85 | 28 |
| 2025-10-22 | €304.90 | €308.00 | €304.90 | €304.40 | 62 |
| 2025-10-21 | €300.00 | €302.80 | €299.35 | €303.75 | 133 |
| 2025-10-20 | €309.50 | €309.50 | €296.35 | €296.35 | 141 |
| 2025-10-17 | €273.50 | €291.90 | €271.70 | €291.90 | 49 |
| 2025-10-16 | €285.00 | €285.00 | €280.35 | €280.30 | 116 |
| 2025-10-15 | €279.40 | €279.40 | €279.40 | €279.40 | 0 |
| 2025-10-14 | €279.40 | €279.40 | €279.40 | €279.40 | 0 |
| 2025-10-13 | €277.60 | €277.60 | €277.60 | €279.40 | 50 |
| 2025-10-10 | €282.45 | €282.45 | €277.25 | €277.25 | 142 |
| 2025-10-09 | €265.00 | €291.30 | €265.00 | €282.70 | 156 |