NYSE:AXP | Historical Stock Price | AMERICAN EXPRESS CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.15$4.62$18.52$74.17$297.10$1,190.031972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.61$2.61577,900——
1976-12-30$2.59$2.593,593,232——
1976-12-29$2.54$2.54955,399——
1976-12-28$2.57$2.571,452,517——
1976-12-27$2.55$2.55829,566——
1976-12-23$2.52$2.521,963,617——
1976-12-22$2.53$2.532,229,264——
1976-12-21$2.53$2.531,805,160——
1976-12-20$2.48$2.481,359,307——
1976-12-17$2.49$2.491,155,800——
1976-12-16$2.59$2.59854,422——
1976-12-15$2.61$2.611,079,678——
1976-12-14$2.60$2.60801,603——
1976-12-13$2.63$2.631,415,233——
1976-12-10$2.65$2.651,079,678——
1976-12-09$2.68$2.681,781,858——
1976-12-08$2.65$2.651,730,592——
1976-12-07$2.65$2.651,904,584——
1976-12-06$2.62$2.62750,338——
1976-12-03$2.62$2.621,637,383——
1976-12-02$2.64$2.641,075,018——
1976-12-01$2.65$2.65911,901——
1976-11-30$2.65$2.651,304,935——
1976-11-29$2.67$2.671,464,945——
1976-11-26$2.69$2.69810,924——
1976-11-24$2.65$2.65796,942——
1976-11-23$2.64$2.641,129,390——
1976-11-22$2.67$2.671,607,866——
1976-11-19$2.60$2.601,286,293——
1976-11-18$2.56$2.561,699,523——
1976-11-17$2.48$2.48986,469——
1976-11-16$2.45$2.45972,487——
1976-11-15$2.45$2.45711,500——
1976-11-12$2.45$2.45621,398——
1976-11-11$2.45$2.45596,542——
1976-11-10$2.43$2.431,308,042——
1976-11-09$2.47$2.471,665,346——
1976-11-08$2.56$2.56708,393——
1976-11-05$2.58$2.58977,148——
1976-11-04$2.62$2.62753,445——
1976-11-03$2.59$2.59708,393——
1976-11-01$2.62$2.621,328,237——
1976-10-29$2.59$2.591,012,878——
1976-10-28$2.55$2.551,076,571——
1976-10-27$2.51$2.51981,808——
1976-10-26$2.49$2.49820,245——
1976-10-25$2.51$2.51716,161——
1976-10-22$2.49$2.49727,035——
1976-10-21$2.48$2.48644,700——
1976-10-20$2.48$2.481,343,772——
1976-10-19$2.45$2.451,031,520——
1976-10-18$2.49$2.49966,273——
1976-10-15$2.49$2.49654,021——
1976-10-14$2.49$2.491,483,587——
1976-10-13$2.49$2.491,095,213——
1976-10-12$2.48$2.481,053,269——
1976-10-11$2.49$2.49806,263——
1976-10-08$2.52$2.52873,064——
1976-10-07$2.51$2.511,079,678——
1976-10-06$2.47$2.471,040,841——
1976-10-05$2.49$2.49950,738——
1976-10-04$2.52$2.52473,816——
1976-10-01$2.51$2.51796,942——
1976-09-30$2.54$2.541,090,553——
1976-09-29$2.53$2.531,401,252——
1976-09-28$2.57$2.571,022,199——
1976-09-27$2.62$2.62837,333——
1976-09-24$2.62$2.62893,259——
1976-09-23$2.62$2.621,165,121——
1976-09-22$2.68$2.681,544,173——
1976-09-21$2.68$2.68902,580——
1976-09-20$2.65$2.651,413,680——
1976-09-17$2.61$2.611,395,038——
1976-09-16$2.59$2.592,434,325——
1976-09-15$2.56$2.56928,989——
1976-09-14$2.61$2.611,065,697——
1976-09-13$2.65$2.65691,305——
1976-09-10$2.66$2.66770,533——
1976-09-09$2.65$2.651,000,450——
1976-09-08$2.68$2.68963,166——
1976-09-07$2.67$2.671,123,176——
1976-09-03$2.69$2.691,239,688——
1976-09-02$2.68$2.681,373,289——
1976-09-01$2.65$2.651,020,646——
1976-08-31$2.61$2.611,029,967——
1976-08-30$2.57$2.57525,081——
1976-08-27$2.54$2.541,093,660——
1976-08-26$2.52$2.521,384,163——
1976-08-25$2.52$2.521,312,703——
1976-08-24$2.48$2.481,901,477——
1976-08-23$2.49$2.491,797,393——
1976-08-20$2.53$2.531,250,563——
1976-08-19$2.61$2.61880,831——
1976-08-18$2.66$2.661,020,646——
1976-08-17$2.65$2.651,158,907——
1976-08-16$2.62$2.621,834,677——
1976-08-13$2.61$2.61933,650——
1976-08-12$2.59$2.592,679,777——
1976-08-11$2.59$2.592,249,459——
1976-08-10$2.56$2.561,548,834——
1976-08-09$2.52$2.52570,132——
1976-08-06$2.53$2.531,982,258——
1976-08-05$2.49$2.492,594,335——
1976-08-04$2.53$2.532,594,335——
1976-08-03$2.53$2.531,295,614——
1976-08-02$2.49$2.49694,412——
1976-07-30$2.49$2.491,747,681——
1976-07-29$2.45$2.451,061,036——
1976-07-28$2.48$2.481,033,074——
1976-07-27$2.49$2.491,516,210——
1976-07-26$2.54$2.541,336,005——
1976-07-23$2.55$2.551,329,791——
1976-07-22$2.57$2.571,788,072——
1976-07-21$2.55$2.551,612,527——
1976-07-20$2.54$2.542,066,147——
1976-07-19$2.49$2.491,724,378——
1976-07-16$2.49$2.492,168,678——
1976-07-15$2.45$2.451,249,009——
1976-07-14$2.47$2.472,031,970——
1976-07-13$2.41$2.411,607,866——
1976-07-12$2.41$2.41967,827——
1976-07-09$2.41$2.41594,988——
1976-07-08$2.40$2.40692,858——
1976-07-07$2.37$2.371,241,242——
1976-07-06$2.40$2.40588,774——
1976-07-02$2.43$2.431,222,600——
1976-07-01$2.41$2.411,918,565——
1976-06-30$2.35$2.35848,208——
1976-06-29$2.40$2.40826,459——
1976-06-28$2.40$2.40922,775——
1976-06-25$2.41$2.41633,826——
1976-06-24$2.41$2.41902,580——
1976-06-23$2.37$2.371,497,568——
1976-06-22$2.37$2.371,519,317——
1976-06-21$2.41$2.411,241,242——
1976-06-18$2.44$2.441,525,531——
1976-06-17$2.37$2.371,564,369——
1976-06-16$2.29$2.291,551,941——
1976-06-15$2.27$2.271,224,153——
1976-06-14$2.20$2.201,015,985——
1976-06-11$2.19$2.19748,784——
1976-06-10$2.17$2.171,015,985——
1976-06-09$2.15$2.151,696,416——
1976-06-08$2.17$2.171,365,521——
1976-06-07$2.19$2.191,129,390——
1976-06-04$2.20$2.201,477,373——
1976-06-03$2.25$2.251,452,517——
1976-06-02$2.29$2.291,309,596——
1976-06-01$2.21$2.21955,399——
1976-05-28$2.20$2.201,312,703——
1976-05-27$2.19$2.191,244,349——
1976-05-26$2.16$2.16837,333——
1976-05-25$2.12$2.12972,487——
1976-05-24$2.11$2.111,127,837——
1976-05-21$2.12$2.121,300,275——
1976-05-20$2.12$2.121,760,109——
1976-05-19$2.09$2.091,792,732——
1976-05-18$2.11$2.111,217,939——
1976-05-17$2.08$2.081,767,876——
1976-05-14$2.08$2.081,791,179——
1976-05-13$2.16$2.162,359,758——
1976-05-12$2.17$2.172,049,059——
1976-05-11$2.17$2.172,454,521——
1976-05-10$2.17$2.173,015,332——
1976-05-07$2.19$2.191,739,913——
1976-05-06$2.20$2.201,887,495——
1976-05-05$2.17$2.171,853,318——
1976-05-04$2.11$2.111,553——
1976-05-03$2.04$2.041,412,126——
1976-04-30$2.04$2.041,792,732——
1976-04-29$2.05$2.052,558,605——
1976-04-28$2.04$2.044,046,852——
1976-04-27$2.00$2.003,058,830——
1976-04-26$2.03$2.032,614,531——
1976-04-23$2.04$2.041,770,983——
1976-04-22$2.04$2.042,538,409——
1976-04-21$2.05$2.052,384,613——
1976-04-20$2.09$2.091,402,805——
1976-04-19$2.09$2.092,637,833——
1976-04-15$2.09$2.091,890,602——
1976-04-14$2.09$2.092,901,927——
1976-04-13$2.08$2.082,132,947——
1976-04-12$2.07$2.072,143,822——
1976-04-09$2.12$2.122,336,455——
1976-04-08$2.29$2.292,191,980——
1976-04-07$2.33$2.331,393,484——
1976-04-06$2.33$2.332,016,435——
1976-04-05$2.32$2.321,876,621——
1976-04-02$2.28$2.281,374,842——
1976-04-01$2.28$2.281,906,137——
1976-03-31$2.35$2.351,247,456——
1976-03-30$2.37$2.372,114,305——
1976-03-29$2.37$2.37753,445——
1976-03-26$2.41$2.41928,989——
1976-03-25$2.41$2.412,050,612——
1976-03-24$2.40$2.401,289,400——
1976-03-23$2.40$2.401,944,975——
1976-03-22$2.33$2.332,246,352——
1976-03-19$2.29$2.291,062,590——
1976-03-18$2.25$2.251,825,356——
1976-03-17$2.24$2.241,413,680——
1976-03-16$2.24$2.241,497,568——
1976-03-15$2.17$2.171,353,093——
1976-03-12$2.32$2.322,690,652——
1976-03-11$2.29$2.292,108,091——
1976-03-10$2.21$2.211,312,703——
1976-03-09$2.25$2.251,241,242——
1976-03-08$2.32$2.321,541,066——
1976-03-05$2.28$2.281,842,444——
1976-03-04$2.29$2.291,901,477——
1976-03-03$2.33$2.331,158,907——
1976-03-02$2.37$2.371,163,567——
1976-03-01$2.37$2.372,378,399——
1976-02-27$2.37$2.371,269,205——
1976-02-26$2.45$2.451,236,581——
1976-02-25$2.49$2.491,458,731——
1976-02-24$2.57$2.572,325,581——
1976-02-23$2.58$2.581,929,440——
1976-02-20$2.56$2.562,232,371——
1976-02-19$2.45$2.451,014,432——
1976-02-18$2.48$2.48899,473——
1976-02-17$2.48$2.481,140,265——
1976-02-13$2.49$2.491,144,925——
1976-02-12$2.48$2.481,062,590——
1976-02-11$2.49$2.49905,687——
1976-02-10$2.45$2.451,020,646——
1976-02-09$2.52$2.521,015,985——
1976-02-06$2.49$2.491,882,835——
1976-02-05$2.55$2.551,443,196——
1976-02-04$2.57$2.571,575,243——
1976-02-03$2.54$2.541,332,898——
1976-02-02$2.60$2.601,141,818——
1976-01-30$2.61$2.611,539,513——
1976-01-29$2.61$2.612,033,524——
1976-01-28$2.47$2.471,418,340——
1976-01-27$2.45$2.451,570,583——
1976-01-26$2.56$2.561,104,534——
1976-01-23$2.63$2.631,249,009——
1976-01-22$2.64$2.641,418,340——
1976-01-21$2.68$2.682,190,427——
1976-01-20$2.72$2.722,625,405——
1976-01-19$2.73$2.73894,813——
1976-01-16$2.70$2.701,676,220——
1976-01-15$2.69$2.692,757,452——
1976-01-14$2.65$2.652,585,014——
1976-01-13$2.59$2.592,417,237——
1976-01-12$2.65$2.651,654,471——
1976-01-09$2.62$2.621,930,993——
1976-01-08$2.57$2.572,409,469——
1976-01-07$2.55$2.552,932,997——
1976-01-06$2.48$2.482,069,254——
1976-01-05$2.37$2.371,670,006——
1976-01-02$2.36$2.36787,622——