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 (%)
Nov 30, 2021 150.39 151.14 147.10 147.68 7,674,732 -5.39(-3.52%)
Nov 29, 2021 155.88 156.51 149.66 153.07 6,449,550 +1.01(+0.66%)
Nov 26, 2021 160.08 160.23 149.81 152.06 7,016,965 -14.34(-8.62%)
Nov 24, 2021 163.37 166.76 162.81 166.41 3,703,052 +0.74(+0.44%)
Nov 23, 2021 166.10 166.74 162.74 165.67 6,074,505 -0.05(-0.03%)
Nov 22, 2021 169.68 169.94 165.71 165.72 4,797,158 -2.56(-1.52%)
Nov 19, 2021 168.46 169.95 166.63 168.28 4,596,228 -2.59(-1.52%)
Nov 18, 2021 174.54 171.32 170.58 170.87 4,145,137 -3.30(-1.89%)
Nov 17, 2021 175.69 176.23 172.80 174.16 3,652,703 -1.27(-0.72%)
Nov 16, 2021 177.84 177.84 174.29 175.43 3,372,108 -2.14(-1.21%)
Nov 15, 2021 177.00 178.35 176.52 177.58 1,802,957 +1.20(+0.68%)
Nov 12, 2021 175.23 176.85 174.20 176.37 2,465,201 +0.57(+0.33%)
Nov 11, 2021 176.47 177.19 175.26 175.80 2,186,026 -0.09(-0.05%)
Nov 10, 2021 173.92 175.89 3,399,307 +1.48(+0.85%)
Nov 09, 2021 174.31 175.70 173.02 174.41 3,301,635 -0.18(-0.11%)
Nov 08, 2021 172.67 176.57 172.40 174.59 3,461,171 +3.26(+1.90%)
Nov 05, 2021 170.84 172.40 170.03 171.33 4,059,059 +4.03(+2.41%)
Nov 04, 2021 166.91 168.74 166.46 167.30 3,418,385 -0.08(-0.05%)
Nov 03, 2021 167.46 168.56 166.54 167.38 3,951,174 -0.54(-0.32%)
Nov 02, 2021 169.69 169.89 167.34 167.92 3,353,957 -1.01(-0.60%)
Nov 01, 2021 169.29 170.17 168.08 168.93 2,319,612 +0.42(+0.25%)
Oct 29, 2021 170.30 171.31 167.79 168.51 3,563,448 -0.81(-0.48%)
Oct 28, 2021 172.99 173.79 167.77 169.31 5,016,810 -3.32(-1.92%)
Oct 27, 2021 174.64 178.16 172.51 172.63 3,410,928 -2.83(-1.61%)
Oct 26, 2021 177.86 175.46 3,952,944 -1.32(-0.75%)
Oct 25, 2021 181.07 181.53 176.32 176.78 4,037,105 -4.62(-2.55%)
Oct 22, 2021 179.39 183.30 176.68 181.41 6,214,558 +9.32(+5.42%)
Oct 21, 2021 174.13 174.34 170.67 172.09 3,415,701 -2.07(-1.19%)
Oct 20, 2021 171.58 174.32 170.87 174.15 2,473,526 +2.22(+1.29%)
Oct 19, 2021 172.34 172.60 170.91 171.93 1,443,372 +0.47(+0.28%)
Oct 18, 2021 170.26 172.22 169.04 171.46 2,704,307 +0.98(+0.57%)
Oct 15, 2021 168.50 172.38 167.90 170.48 3,139,131 +4.17(+2.51%)
Oct 14, 2021 165.81 167.15 164.66 166.31 3,157,760 +2.70(+1.65%)
Oct 13, 2021 167.54 168.81 162.01 163.60 5,783,910 -6.00(-3.54%)
Oct 12, 2021 168.34 171.21 167.85 169.61 3,165,537 +1.41(+0.84%)
Oct 11, 2021 170.46 171.43 168.07 168.20 2,577,434 -1.64(-0.97%)
Oct 08, 2021 168.58 171.61 168.27 169.84 2,449,581 +0.83(+0.49%)
Oct 07, 2021 170.18 171.50 168.43 169.00 3,690,722 +1.28(+0.76%)
Oct 06, 2021 166.90 169.18 164.34 167.72 3,020,920 -1.31(-0.78%)
Oct 05, 2021 167.75 170.30 166.99 169.04 2,718,429 +2.03(+1.22%)
Oct 04, 2021 168.19 171.43 166.25 167.01 3,735,917 -1.24(-0.74%)
Oct 01, 2021 162.99 169.39 162.97 168.25 4,089,974 +6.20(+3.83%)
Sep 30, 2021 166.54 166.66 161.97 162.05 3,198,989 -3.88(-2.34%)
Sep 29, 2021 167.23 167.32 164.82 165.93 2,818,390 -1.55(-0.92%)
Sep 28, 2021 169.75 171.44 167.03 167.47 3,993,096 -3.51(-2.05%)
Sep 27, 2021 171.85 172.95 170.56 170.98 3,827,222 +1.02(+0.60%)
Sep 24, 2021 167.70 170.24 167.63 169.97 2,771,056 +2.28(+1.36%)
Sep 23, 2021 163.94 168.40 163.77 167.69 4,546,899 +5.68(+3.50%)
Sep 22, 2021 160.20 163.10 159.50 162.01 3,683,352 +4.08(+2.58%)
Sep 21, 2021 156.61 159.94 156.40 157.93 3,598,438 +2.61(+1.68%)
Sep 20, 2021 154.14 156.83 152.78 155.31 6,178,698 -3.24(-2.04%)
Sep 17, 2021 156.28 158.87 156.28 158.56 6,611,962 +1.25(+0.79%)
Sep 16, 2021 157.76 159.12 156.89 157.31 2,858,470 +1.25(+0.80%)
Sep 15, 2021 154.78 157.00 154.00 156.06 3,032,345 +1.80(+1.17%)
Sep 14, 2021 157.36 160.40 153.58 154.26 4,426,412 -1.91(-1.22%)
Sep 13, 2021 155.38 156.50 154.52 156.17 3,298,373 +2.64(+1.72%)
Sep 10, 2021 155.90 156.18 153.21 153.53 3,047,671 -0.65(-0.42%)
Sep 09, 2021 153.58 156.84 153.35 154.17 3,407,352 +0.44(+0.29%)
Sep 08, 2021 153.98 154.05 151.67 153.73 3,160,312 -0.76(-0.50%)
Sep 07, 2021 153.67 155.40 153.38 154.49 3,907,236 +0.41(+0.26%)
Sep 03, 2021 155.49 156.00 152.99 154.09 4,349,872 -2.66(-1.70%)
Sep 02, 2021 159.65 159.68 155.87 156.75 4,588,455 -2.31(-1.45%)
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.