American Express Stock Price History, AXP Historical Prices

Add to My Stocks
$97.23 $0.6 (0.62%) AXP stock closing price Jun 22, 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 $102.7 on May 22, 2018 as seen from American Express stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 97.35 97.96 97.07 97.23 9,083,001 28.43 2.37
2018-06-20 97.7 97.89 96.36 96.42 4,495,342 28.19 2.35
2018-06-19 97.14 97.93 96.62 97.14 3,119,593 28.4 2.36
2018-06-18 97.85 98.55 97.31 98.47 3,621,308 28.79 2.4
2018-06-15 99.22 99.27 97.31 98.52 6,741,107 28.81 2.4
2018-06-14 100.52 101.1 99.51 99.76 3,285,470 29.17 2.43
2018-06-13 100.87 100.88 99.96 100.02 3,183,754 29.25 2.43
2018-06-12 101.5 101.5 100.24 100.73 2,426,072 29.45 2.45
2018-06-11 101.18 101.67 100.79 101.2 3,453,275 29.59 2.46
2018-06-08 101.29 101.3 99.59 101 3,580,513 29.53 2.46
2018-06-07 101.44 102.39 100.89 101.48 4,245,775 29.67 2.47
2018-06-06 100 101 99.57 100.97 2,872,713 29.52 2.46
2018-06-05 99.12 99.41 98.43 99.31 1,811,545 29.04 2.42
2018-06-04 98.81 99.51 98.64 99.45 2,417,430 29.08 2.42
2018-06-01 99.34 99.61 98.22 98.25 2,711,229 28.73 2.39
2018-05-31 98.68 99.36 97.8 98.3 2,780,315 28.74 2.39
2018-05-30 98.85 99.42 97.96 98.99 3,076,794 28.94 2.41
2018-05-29 99.84 99.84 96.98 97.72 4,377,844 28.57 2.38
2018-05-25 101.35 101.64 100.47 101.1 1,850,822 29.56 2.46
2018-05-24 101.69 102.31 100.72 102.01 2,230,032 29.83 2.48
2018-05-23 101.82 102.25 100.91 101.93 2,553,938 29.8 2.48
2018-05-22 102.32 103.24 102.08 102.7 2,910,667 30.03 2.5
2018-05-21 101.57 102.38 101.35 102.04 2,084,009 29.84 2.48
2018-05-18 100.93 101.33 100.46 100.99 2,927,601 29.53 2.46
2018-05-17 100.65 101.64 100.3 101.22 2,876,062 29.6 2.46
2018-05-16 100.28 101.24 100.23 100.59 2,135,157 29.41 2.45
2018-05-15 100.82 101.23 99.97 100.74 3,442,274 29.46 2.45
2018-05-14 101.69 102.15 101.11 101.29 2,234,818 29.62 2.46
2018-05-11 101.49 102.68 101.27 101.42 2,522,065 29.66 2.47
2018-05-10 100.71 101.87 100.22 101.38 2,847,550 29.64 2.47
2018-05-09 100.22 100.97 99.49 100.5 2,694,319 29.39 2.45
2018-05-08 98.78 100.37 98.39 99.74 3,199,056 29.16 2.43
2018-05-07 98.53 98.99 98.29 98.58 2,152,136 28.83 2.4
2018-05-04 96.35 98.95 96.04 98.35 2,363,206 28.76 2.39
2018-05-03 97.17 97.32 95.51 97.14 3,572,286 28.4 2.36
2018-05-02 98.06 99.37 97.55 97.63 3,541,979 28.55 2.38
2018-05-01 98.82 98.82 97.29 98.58 2,915,158 28.83 2.4
2018-04-30 100 100.37 98.73 98.75 2,567,026 28.87 2.4
2018-04-27 99.99 100.29 98.93 99.61 2,017,355 29.13 2.42
2018-04-26 98.85 100.51 98.56 100.23 3,021,102 29.31 2.44
2018-04-25 100 100.3 97.9 98.78 5,129,150 28.88 2.4
2018-04-24 101.19 101.71 99.58 100.44 5,049,177 29.37 2.44
2018-04-23 100.78 101.16 99.91 100.61 3,183,325 29.42 2.45
2018-04-20 102.2 102.67 100.37 100.79 5,614,638 29.47 2.45
2018-04-19 99.36 102.96 99.05 102.37 11,716,884 29.93 2.49
2018-04-18 94.04 95.24 94 95.15 4,981,434 32.81 2.46
2018-04-17 93.96 94.6 93.59 93.86 2,651,652 32.37 2.43
2018-04-16 93.78 94.2 93.11 93.6 2,811,543 32.28 2.42
2018-04-13 94.13 94.3 92.54 93.03 2,510,298 32.08 2.4
2018-04-12 92.52 93.94 92.06 93.35 3,137,327 32.19 2.41
2018-04-11 91.94 92.81 91.36 91.6 4,064,893 31.59 2.37
2018-04-10 93.41 93.69 92.53 93 4,614,186 32.07 2.4
2018-04-09 92.7 94.24 91.96 92.14 3,109,723 31.77 2.38
2018-04-06 93.24 93.81 90.81 91.91 2,968,942 31.69 2.38
2018-04-05 94.2 95.05 93.8 94.2 2,482,315 32.48 2.43
2018-04-04 91.21 93.92 91.08 93.58 4,619,167 32.27 2.42
2018-04-03 91.55 92.93 91.18 92.74 2,864,528 31.98 2.4
2018-04-02 93.14 93.55 89.96 91 4,998,386 31.38 2.35
2018-03-30 0 0 0 93.28 0 - -
2018-03-29 92.39 94.37 92.29 93.28 4,940,615 32.17 2.41
2018-03-28 91.76 93.54 91.6 92.21 5,509,660 31.8 2.38
2018-03-27 92.81 93.74 90.87 91.42 4,357,296 31.52 2.36
2018-03-26 91.37 92.99 90.8 92.62 2,769,845 31.94 2.39
2018-03-23 91.82 92.36 90.41 90.45 5,100,420 31.19 2.34
2018-03-22 93.74 93.96 91.12 91.41 4,113,899 31.52 2.36
2018-03-21 94.62 96.27 94.4 94.74 2,123,972 32.67 2.45
2018-03-20 95.35 95.65 94.72 94.95 2,501,623 32.74 2.45
2018-03-19 95.44 95.48 93.8 94.84 2,610,389 32.7 2.45
2018-03-16 94.55 96.39 94.27 95.61 5,124,895 32.97 2.47
2018-03-15 95.06 95.41 93.96 94.39 3,212,950 32.55 2.44
2018-03-14 95.96 96.17 94.09 94.53 3,013,765 32.6 2.44
2018-03-13 98.12 98.23 95.08 95.37 4,858,723 32.89 2.46
2018-03-12 99.09 99.7 97.48 97.67 4,020,854 33.68 2.52
2018-03-09 97.58 99.11 97.06 99.05 3,044,267 34.16 2.56
2018-03-08 96.05 96.68 95.09 96.59 3,760,527 33.31 2.5
2018-03-07 95.21 95.73 94.28 95.64 3,594,855 32.98 2.47
2018-03-06 96.99 96.99 95.14 96.07 3,221,099 33.13 2.48
2018-03-05 95.09 97.29 94.7 96.66 2,661,437 33.33 2.5
2018-03-02 94.63 95.75 93.2 95.6 3,584,591 32.97 2.47
2018-03-01 97.82 98.3 94.53 95.14 4,369,841 32.81 2.46
2018-02-28 100.04 100.36 97.43 97.51 4,053,730 33.62 2.52
2018-02-27 101.66 102.12 99.58 99.58 5,167,256 34.34 2.57
2018-02-26 99.43 101.68 98.97 101.64 4,953,120 35.05 2.63
2018-02-23 97.78 98.84 97.55 98.8 2,440,553 34.07 2.55
2018-02-22 97.59 98.07 97.05 97.35 4,270,084 33.57 2.52
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
2018-02-19 0 0 0 96.79 0 - -
2018-02-16 96.37 97.49 96.25 96.79 3,280,686 33.38 2.5
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 Price102.7May 22,2018
Min Stock Price51.11Feb 11,2016
Avg Stock Price80.77

American Express Historical PE ratio: Past 5 years

Max PE Ratio35.05Feb 26,2018
Min PE Ratio10.16Feb 11,2016
Avg PE Ratio16.78

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)172.410.02 (0.01%)
Synchrony (SYF)34.130.09 (0.26%)
Capital One Financial (COF)95.010.25 (0.26%)
Banco Santan Mx (BSMX)6.60.07 (1.07%)
Jp Morgan Chase (JPM)105.751.76 (1.64%)
Banco Santan Mx (BSMX)6.60.07 (1.07%)
Green Dot (GDOT)77.110.46 (0.59%)

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 9,083,001 typically implies breaking news or earnings release. The closing price was $97.23 and 9,083,001 shares of AXP were traded on Jun 22, 2018. Looking at American Express stock history data, the P/S ratio was at a low of 1.52 on Feb 11, 2016.