MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXP — American Express Company
NYSEAmerican Express Company
$302.78
+0.69(+0.23%)
- O
- 304.00
- H
- 304.00
- L
- 299.83
- V
- 2.6M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$302.78
Period Return+19.95%
Period High$387.49
Period Low$246.37
Avg Daily Volume2.92M
Total Trading Days365
AXP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $304.00 | $304.00 | $299.83 | $302.78 | +$0.69 | +0.23% | 2,595,304 | $302.46 | $299.83 $304.00 |
| Oct 1, 2026 | $303.00 | $305.00 | $297.20 | $302.09 | $-2.01 | -0.66% | 3,922,805 | $300.83 | $297.20 $305.00 |
| Sep 30, 2026 | $306.19 | $307.19 | $303.61 | $304.10 | $-1.30 | -0.43% | 4,210,243 | $304.64 | $303.61 $307.19 |
| Sep 29, 2026 | $307.08 | $307.18 | $303.97 | $305.40 | $-0.93 | -0.30% | 3,113,345 | $305.30 | $303.97 $307.18 |
| Sep 28, 2026 | $307.70 | $308.88 | $304.19 | $306.33 | $-2.56 | -0.83% | 3,547,128 | $306.13 | $304.19 $308.88 |
| Sep 25, 2026 | $307.00 | $310.00 | $304.49 | $308.89 | +$3.23 | +1.06% | 3,124,468 | $308.16 | $304.49 $310.00 |
| Sep 24, 2026 | $302.28 | $305.89 | $299.91 | $305.66 | +$3.70 | +1.23% | 3,955,301 | $304.03 | $299.91 $305.89 |
| Sep 23, 2026 | $304.90 | $305.67 | $301.29 | $301.96 | $-3.11 | -1.02% | 3,635,499 | $302.72 | $301.29 $305.67 |
| Sep 22, 2026 | $316.12 | $316.74 | $305.07 | $305.07 | $-8.52 | -2.72% | 5,102,662 | $306.84 | $305.07 $316.74 |
| Sep 21, 2026 | $315.18 | $315.31 | $310.74 | $313.59 | +$2.03 | +0.65% | 2,490,685 | $313.27 | $310.74 $315.31 |
| Sep 18, 2026 | $309.86 | $313.56 | $308.67 | $311.56 | +$0.39 | +0.13% | 5,721,176 | $311.19 | $308.67 $313.56 |
| Sep 17, 2026 | $316.09 | $316.74 | $310.97 | $311.17 | $-1.26 | -0.40% | 4,519,012 | $312.86 | $310.97 $316.74 |
| Sep 16, 2026 | $322.32 | $322.32 | $309.59 | $312.43 | $-12.00 | -3.70% | 4,641,782 | $314.22 | $309.59 $322.32 |
| Sep 15, 2026 | $326.66 | $327.00 | $322.01 | $324.43 | $-3.35 | -1.02% | 1,990,765 | $324.30 | $322.01 $327.00 |
| Sep 14, 2026 | $323.91 | $328.31 | $323.67 | $327.78 | +$3.09 | +0.95% | 2,268,159 | $326.87 | $323.67 $328.31 |
| Sep 11, 2026 | $324.97 | $326.26 | $322.21 | $324.69 | +$3.98 | +1.24% | 1,930,298 | $324.40 | $322.21 $326.26 |
| Sep 10, 2026 | $320.62 | $321.95 | $318.35 | $320.71 | $-1.09 | -0.34% | 2,428,460 | $320.66 | $318.35 $321.95 |
| Sep 9, 2026 | $323.80 | $324.87 | $320.93 | $321.80 | $-4.30 | -1.32% | 2,703,139 | $322.26 | $320.93 $324.87 |
| Sep 8, 2026 | $324.44 | $328.04 | $322.65 | $326.10 | $-0.06 | -0.02% | 2,587,677 | $326.56 | $322.65 $328.04 |
| Sep 4, 2026 | $327.43 | $328.54 | $325.68 | $326.16 | $-3.66 | -1.11% | 2,034,652 | $326.63 | $325.68 $328.54 |
| Sep 3, 2026 | $332.98 | $335.00 | $328.33 | $329.82 | $-0.16 | -0.05% | 2,165,955 | $330.14 | $328.33 $335.00 |
| Sep 2, 2026 | $326.06 | $332.71 | $325.49 | $329.98 | +$5.79 | +1.79% | 2,283,317 | $329.76 | $325.49 $332.71 |
| Sep 1, 2026 | $326.96 | $329.88 | $323.92 | $324.19 | $-5.98 | -1.81% | 2,562,055 | $325.70 | $323.92 $329.88 |
| Aug 31, 2026 | $331.98 | $332.83 | $329.63 | $330.17 | $-3.03 | -0.91% | 2,514,871 | $330.80 | $329.63 $332.83 |
| Aug 28, 2026 | $334.37 | $336.56 | $332.85 | $333.20 | $-0.96 | -0.29% | 1,945,883 | $333.66 | $332.85 $336.56 |
| Aug 27, 2026 | $334.38 | $336.08 | $331.94 | $334.16 | $-1.99 | -0.59% | 2,027,077 | $333.62 | $331.94 $336.08 |
| Aug 26, 2026 | $336.26 | $337.50 | $334.20 | $336.15 | +$0.20 | +0.06% | 1,650,318 | $336.05 | $334.20 $337.50 |
| Aug 25, 2026 | $338.16 | $338.74 | $333.93 | $335.95 | $-1.38 | -0.41% | 2,017,361 | $336.56 | $333.93 $338.74 |
| Aug 24, 2026 | $337.22 | $344.00 | $337.12 | $337.33 | +$1.33 | +0.40% | 2,403,570 | $339.26 | $337.12 $344.00 |
| Aug 21, 2026 | $334.25 | $337.16 | $333.42 | $336.00 | +$4.85 | +1.46% | 2,616,542 | $335.47 | $333.42 $337.16 |