American Express Stock Price History, AXP Historical Prices

Add to My Stocks
$97.5 $0.31 (0.32%) AXP stock closing price Feb 21, 2018 (Closing)

American Express stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with American Express P/E ratio, and PS ratio. The stock price was at a 5 year high of $101.22 on Jan 10, 2018 as seen from American Express stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 96.92 98.49 96.75 97.5 4,431,517 33.62 2.52
2018-02-20 96.58 97.71 96.5 97.19 3,514,720 33.51 2.51
2018-02-16 96.37 97.49 96.25 96.79 3,280,686 33.38 2.5
2018-02-15 97.06 97.21 95.44 96.56 3,049,423 33.3 2.5
2018-02-14 93.97 96.56 93.67 96.23 3,446,758 33.18 2.49
2018-02-13 94.03 94.81 92.82 94.56 3,366,658 32.61 2.44
2018-02-12 92.58 95.68 92.42 94.7 7,419,214 32.66 2.45
2018-02-09 89.47 92.52 87.54 91.72 8,017,551 31.63 2.37
2018-02-08 93.75 93.97 88.28 88.34 5,814,910 30.46 2.28
2018-02-07 93.53 94.85 93.41 93.61 3,708,959 32.28 2.42
2018-02-06 89.75 94.22 88.51 94.18 7,200,627 32.48 2.43
2018-02-05 95.83 96.73 88.61 92.01 6,421,934 31.73 2.38
2018-02-02 99.53 99.69 96.64 96.68 4,649,015 33.34 2.46
2018-02-01 98.95 100.04 98.4 100 2,952,078 34.48 2.54
2018-01-31 98.74 99.72 98.5 99.4 3,202,864 34.28 2.53
2018-01-30 99.45 100.1 98.69 98.71 3,466,484 34.04 2.51
2018-01-29 99.75 100.18 99.23 99.41 3,472,131 34.28 2.53
2018-01-26 99.85 99.95 98.95 99.63 3,668,657 34.36 2.53
2018-01-25 99.43 100.11 99.2 99.69 3,375,241 34.38 2.53
2018-01-24 98.25 99.51 98.16 99.3 4,764,614 34.24 2.52
2018-01-23 98.16 98.4 97.44 97.98 4,375,157 33.79 2.49
2018-01-22 97.26 98.34 96.84 98.32 4,983,551 33.9 2.5
2018-01-19 97.01 98.94 96.35 98.03 12,304,414 18.89 2.64
2018-01-18 100.84 100.84 99.58 99.86 5,290,672 19.24 2.69
2018-01-17 100.99 101 99.24 100.76 4,466,570 19.41 2.71
2018-01-16 102.01 102.39 100.15 100.34 3,813,954 19.33 2.7
2018-01-12 100.86 101.03 99.93 100.97 3,231,524 19.46 2.71
2018-01-11 101.44 101.44 100.2 100.73 2,745,414 19.41 2.71
2018-01-10 100.39 101.59 100.33 101.22 2,279,173 19.5 2.72
2018-01-09 100.36 100.8 100.27 100.52 2,960,903 19.37 2.7
2018-01-08 101 101.2 100.12 100.15 1,776,126 19.3 2.69
2018-01-05 100.85 101.08 100.27 101.08 2,460,077 19.48 2.72
2018-01-04 100.03 101.65 99.91 100.85 3,122,034 19.43 2.71
2018-01-03 99.24 99.76 99.02 99.55 2,976,441 19.18 2.68
2018-01-02 99.73 99.73 98.22 98.94 2,746,672 19.06 2.66
2017-12-29 100 100.25 99.26 99.31 2,056,778 19.14 2.67
2017-12-28 99.64 99.91 99.36 99.7 1,915,540 19.21 2.68
2017-12-27 98.9 99.25 98.57 99.13 2,569,863 19.1 2.67
2017-12-26 98.8 98.92 98.13 98.57 1,575,239 18.99 2.65
2017-12-22 98.47 99.04 98.21 98.74 1,980,248 19.03 2.65
2017-12-21 99.05 99.19 98.37 98.5 2,339,526 18.98 2.65
2017-12-20 99.71 99.94 98.46 98.51 3,090,965 18.98 2.65
2017-12-19 100.21 100.39 99.12 99.15 3,269,647 19.1 2.67
2017-12-18 99.19 100.53 98.99 99.68 3,485,379 19.21 2.68
2017-12-15 97.79 98.84 97.48 98.48 7,891,763 18.97 2.65
2017-12-14 98.31 98.65 97.15 97.15 3,464,840 18.72 2.61
2017-12-13 99.25 99.31 97.76 97.78 3,463,939 18.84 2.63
2017-12-11 98.6 99.04 98.24 99 2,984,055 19.08 2.66
2017-12-08 99 99 98.14 98.55 3,850,254 18.99 2.65
2017-12-07 97.76 99.12 97.48 98.58 3,017,895 18.99 2.65
2017-12-06 98.64 98.82 98.17 98.21 3,081,339 18.92 2.64
2017-12-05 99.2 99.75 98.58 98.71 3,525,591 19.02 2.65
2017-12-04 98.62 99.17 97.98 98.59 4,562,392 19 2.65
2017-12-01 98.08 98.22 95.85 97.86 3,445,157 18.86 2.63
2017-11-30 97.09 98.49 96.81 97.71 5,328,348 18.83 2.63
2017-11-29 95.96 97.32 95.6 96.6 4,325,505 18.61 2.6
2017-11-28 93.76 95.28 93.58 95.28 3,536,397 18.36 2.56
2017-11-27 93.6 94 93.36 93.47 2,731,266 18.01 2.51
2017-11-24 93.97 94.12 93.47 93.48 837,313 18.01 2.51
2017-11-23 0 0 0 93.82 0 - -
2017-11-22 94.39 94.71 93.48 93.82 2,159,113 18.08 2.52
2017-11-21 94.42 94.65 94.12 94.41 2,917,041 18.19 2.54
2017-11-20 93.92 94.34 93.68 93.95 3,456,574 18.1 2.53
2017-11-17 93.31 93.76 92.92 93.69 3,261,235 18.05 2.52
2017-11-16 93.55 94.04 93.3 93.56 2,586,458 18.03 2.52
2017-11-15 93.27 93.79 92.8 93.26 3,236,553 17.97 2.51
2017-11-14 93.57 93.79 92.94 93.76 2,843,670 18.07 2.52
2017-11-13 93 93.98 92.78 93.9 2,708,531 18.09 2.52
2017-11-10 93.79 94.15 93.39 93.52 2,714,369 18.02 2.51
2017-11-09 94.34 94.66 93.28 93.75 3,949,795 18.06 2.52
2017-11-08 95 95.28 94.46 95.13 2,163,747 18.33 2.56
2017-11-07 96.42 96.9 95.18 95.37 3,200,922 18.38 2.56
2017-11-06 96.35 96.73 95.93 96.29 1,848,269 18.55 2.59
2017-11-03 96.34 96.43 95.78 96.43 2,089,507 18.58 2.59
2017-11-02 96 96.24 95.39 95.98 3,013,321 18.49 2.58
2017-11-01 96.29 96.57 95.44 95.79 2,319,973 18.46 2.58
2017-10-31 94.98 95.61 94.52 95.52 3,146,438 18.41 2.57
2017-10-30 95.73 96.12 94.84 95.07 3,096,515 18.32 2.56
2017-10-27 95.45 96.02 95.03 95.79 3,212,221 18.46 2.58
2017-10-26 94.05 95.73 93.98 95.69 4,136,780 18.44 2.57
2017-10-25 94 94.24 93.27 93.53 4,266,092 18.02 2.51
2017-10-24 92.6 93.93 92.33 93.86 4,481,510 18.09 2.52
2017-10-23 92.42 93.09 92.22 92.38 2,963,132 17.8 2.48
2017-10-20 92.84 93.29 91.97 92.09 4,442,193 17.74 2.48
2017-10-19 90.4 92.95 90.04 91.9 6,512,126 17.71 2.47
2017-10-18 91.8 92.27 91.68 92.08 4,720,217 18.83 2.56
2017-10-17 91.94 92.1 91.58 91.69 2,939,556 18.75 2.55
2017-10-16 93.1 93.35 90.81 91.96 4,293,977 18.81 2.56
2017-10-13 91.5 92.92 91.26 92.86 3,224,158 18.99 2.58
Get more Data

American Express Stock History Chart

View AXP PE ratio, PS ratio stocks charts and compare with peers.
AXP Chart
Note: Compare American Express stock price history with the index and industry peers.

American Express Stock Price History: Past 5 years

Max Stock Price101.22Jan 10,2018
Min Stock Price51.11Feb 11,2016
Avg Stock Price78.89

American Express Historical PE ratio: Past 5 years

Max PE Ratio34.48Feb 01,2018
Min PE Ratio10.16Feb 11,2016
Avg PE Ratio15.9

American Express Historical PS ratio: Past 5 years

Max PS Ratio3.05Jul 03,2014
Min PS Ratio1.52Feb 11,2016
Avg PS Ratio2.39

AXP Industry Peers

Company Price Change (%)
Moody's (MCO)166.991.14 (0.68%)
Synchrony (SYF)36.570.01 (0.03%)
Capital One Financial (COF)97.391.07 (1.09%)
Banco Santan Mx (BSMX)7.310.05 (0.68%)
Jp Morgan Chase (JPM)115.190.48 (0.42%)
Banco Santan Mx (BSMX)7.310.05 (0.68%)
Green Dot (GDOT)60.290.54 (0.89%)

We provide American Express share price history along with PE ratio and PS ratio for doing American Express fundamental analysis. American Express stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 4,431,517 typically implies breaking news or earnings release. The closing price was $97.5 and 4,431,517 shares of AXP were traded on Feb 21, 2018. Looking at American Express stock history data, the P/S ratio was at a low of 1.52 on Feb 11, 2016.