Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 115.89 115.89 115.89 2,038,339 +1.42(+1.24%)
Dec 30, 2020 113.34 114.97 113.25 114.47 2,038,339 +1.24(+1.09%)
Dec 29, 2020 114.29 114.40 113.10 113.24 1,940,899 -0.21(-0.19%)
Dec 28, 2020 113.15 114.40 112.72 113.45 1,960,005 +0.97(+0.86%)
Dec 24, 2020 112.08 112.57 111.01 112.48 737,505 +0.38(+0.34%)
Dec 23, 2020 110.97 113.28 110.97 112.10 2,841,246 +2.30(+2.10%)
Dec 22, 2020 111.37 111.44 109.63 109.80 3,789,518 -1.78(-1.60%)
Dec 21, 2020 110.97 113.10 109.00 111.58 4,723,701 -1.06(-0.94%)
Dec 18, 2020 113.67 114.41 111.81 112.63 8,757,523 -1.41(-1.24%)
Dec 17, 2020 114.45 114.70 113.54 114.04 3,908,923 -0.02(-0.02%)
Dec 16, 2020 114.00 114.63 113.37 114.06 3,071,180 -0.10(-0.08%)
Dec 15, 2020 113.86 114.36 110.76 114.16 4,724,998 +1.67(+1.48%)
Dec 14, 2020 116.68 116.74 111.81 112.49 5,565,585 -2.75(-2.39%)
Dec 11, 2020 115.13 115.50 113.91 115.24 3,070,104 -1.54(-1.32%)
Dec 10, 2020 115.71 117.06 114.73 116.78 2,939,646 +0.14(+0.12%)
Dec 09, 2020 118.16 118.82 115.99 116.64 3,779,016 -1.75(-1.48%)
Dec 08, 2020 117.39 119.38 116.96 118.39 3,779,882 -0.40(-0.34%)
Dec 07, 2020 119.34 119.69 117.54 118.80 4,437,724 -1.05(-0.88%)
Dec 04, 2020 119.19 120.12 118.71 119.85 5,267,179 +1.84(+1.56%)
Dec 03, 2020 117.75 118.81 117.04 118.01 4,470,632 +0.76(+0.65%)
Dec 02, 2020 114.33 117.75 113.97 117.25 3,406,452 +2.30(+2.00%)
Dec 01, 2020 115.33 117.48 114.88 114.95 3,738,594 +1.28(+1.13%)
Nov 30, 2020 115.05 116.44 113.10 113.67 3,668,642 -1.92(-1.66%)
Nov 27, 2020 115.53 116.64 114.82 115.59 2,553,673 +0.01(+0.01%)
Nov 25, 2020 114.54 115.96 113.34 115.58 4,847,774 +0.18(+0.16%)
Nov 24, 2020 114.06 115.83 113.00 115.39 6,430,211 +4.12(+3.70%)
Nov 23, 2020 109.50 111.93 109.00 111.27 3,154,241 +3.36(+3.12%)
Nov 20, 2020 109.02 109.79 107.26 107.91 3,863,217 -1.50(-1.37%)
Nov 19, 2020 109.06 110.04 107.86 109.40 3,388,632 -0.10(-0.09%)
Nov 18, 2020 112.09 113.83 109.45 109.50 3,404,075 -2.15(-1.92%)
Nov 17, 2020 112.12 112.90 109.40 111.65 4,195,574 -2.10(-1.85%)
Nov 16, 2020 114.16 115.39 111.91 113.75 5,568,587 +3.53(+3.20%)
Nov 13, 2020 107.68 110.84 107.55 110.22 5,021,274 +3.73(+3.50%)
Nov 12, 2020 105.26 107.47 105.00 106.49 5,155,592 -0.02(-0.02%)
Nov 11, 2020 111.12 111.19 105.72 106.51 5,883,252 -4.63(-4.17%)
Nov 10, 2020 113.67 114.92 110.34 111.14 7,360,702 -1.36(-1.21%)
Nov 09, 2020 105.95 114.84 105.62 112.50 17,995,524 +19.82(+21.39%)
Nov 06, 2020 94.43 94.55 92.27 92.68 3,261,862 -1.36(-1.45%)
Nov 05, 2020 93.18 94.24 92.82 94.04 4,377,913 +1.64(+1.77%)
Nov 04, 2020 90.10 93.76 89.01 92.40 4,741,317 +0.11(+0.11%)
Nov 03, 2020 90.82 92.83 90.48 92.29 4,173,324 +2.77(+3.09%)
Nov 02, 2020 89.10 90.22 88.44 89.52 3,727,550 +2.07(+2.37%)
Oct 30, 2020 87.03 87.53 85.41 87.45 4,941,462 +0.16(+0.19%)
Oct 29, 2020 87.62 88.40 86.39 87.29 5,653,581 -0.51(-0.58%)
Oct 28, 2020 88.14 89.69 87.22 87.80 7,341,731 -3.19(-3.51%)
Oct 27, 2020 93.57 93.65 90.96 90.99 3,943,241 -1.87(-2.01%)
Oct 26, 2020 95.63 95.95 91.81 92.86 5,976,192 -3.93(-4.06%)
Oct 23, 2020 96.45 99.34 95.85 96.79 9,307,444 -3.65(-3.64%)
Oct 22, 2020 97.48 100.51 97.36 100.44 3,905,253 +3.22(+3.31%)
Oct 21, 2020 98.89 99.09 97.15 97.22 2,698,555 -1.64(-1.66%)
Oct 20, 2020 98.67 100.27 98.56 98.86 3,082,804 +0.64(+0.65%)
Oct 19, 2020 100.77 100.85 98.01 98.22 3,335,101 -2.34(-2.33%)
Oct 16, 2020 100.31 101.29 99.88 100.56 2,497,961 +0.46(+0.46%)
Oct 15, 2020 99.14 100.54 98.74 100.10 2,816,174 -0.36(-0.36%)
Oct 14, 2020 101.01 101.86 100.41 100.46 2,948,929 -0.19(-0.19%)
Oct 13, 2020 101.50 102.17 100.41 100.65 2,714,952 -1.53(-1.50%)
Oct 12, 2020 102.04 102.57 101.60 102.19 2,740,469 +0.26(+0.25%)
Oct 09, 2020 101.59 102.76 100.87 101.93 3,662,696 +0.27(+0.26%)
Oct 08, 2020 100.00 101.73 99.74 101.66 3,049,371 +2.98(+3.02%)
Oct 07, 2020 98.13 99.41 97.73 98.68 3,193,994 +1.55(+1.59%)
Oct 06, 2020 100.23 100.50 96.71 97.13 3,466,626 -2.03(-2.05%)
Oct 05, 2020 98.63 99.35 97.62 99.16 2,999,705 +2.18(+2.24%)
Oct 02, 2020 95.24 98.45 94.14 96.99 3,963,898 +0.27(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.