American Express (AXP) went public on June 1, 1972, when it opened at a split-adjusted price of $1.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $324.47 | $325.00 | $314.50 | $315.95 | 7,114,885 |
April 2026 | $305.80 | $339.98 | $292.58 | $323.05 | 65,272,400 |
March 2026 | $302.24 | $311.48 | $290.05 | $301.53 | 88,510,300 |
February 2026 | $349.25 | $368.34 | $306.68 | $307.93 | 75,703,400 |
January 2026 | $368.34 | $385.04 | $343.41 | $351.06 | 62,726,500 |
December 2025 | $361.91 | $385.41 | $355.43 | $367.97 | 54,144,100 |
November 2025 | $359.06 | $375.21 | $332.31 | $363.31 | 48,104,600 |
October 2025 | $328.39 | $363.79 | $314.26 | $358.80 | 57,443,800 |
September 2025 | $324.09 | $346.44 | $318.27 | $329.54 | 59,413,200 |
August 2025 | $291.71 | $329.45 | $286.07 | $328.67 | 49,072,000 |
July 2025 | $313.64 | $326.55 | $295.72 | $296.95 | 57,946,500 |
June 2025 | $289.32 | $316.81 | $283.18 | $315.67 | 54,722,500 |
May 2025 | $265.22 | $300.47 | $263.76 | $291.00 | 58,574,000 |
April 2025 | $262.11 | $273.54 | $218.14 | $263.65 | 87,788,300 |
March 2025 | $297.32 | $299.32 | $250.06 | $265.38 | 73,827,500 |
February 2025 | $307.93 | $318.84 | $285.58 | $296.85 | 42,819,700 |
January 2025 | $295.21 | $321.82 | $287.19 | $313.12 | 53,786,000 |
December 2024 | $301.32 | $301.95 | $281.86 | $292.05 | 49,228,300 |
November 2024 | $267.95 | $302.91 | $265.41 | $299.82 | 51,452,900 |
October 2024 | $266.25 | $281.79 | $261.32 | $265.77 | 61,917,200 |
September 2024 | $251.03 | $267.63 | $236.13 | $266.18 | 55,838,400 |
August 2024 | $249.15 | $256.90 | $217.92 | $253.86 | 59,868,200 |
July 2024 | $227.35 | $251.49 | $226.59 | $248.35 | 58,923,200 |
June 2024 | $235.03 | $236.19 | $216.01 | $226.59 | 54,926,500 |
May 2024 | $228.22 | $239.17 | $224.22 | $234.85 | 57,855,000 |