Skip to main content

American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 165.54 165.65 160.99 161.07 3,218,459 -3.85(-2.34%)
Sep 29, 2021 166.22 166.31 163.83 164.92 2,835,543 -1.54(-0.92%)
Sep 28, 2021 168.72 170.40 166.02 166.46 4,017,398 -3.49(-2.05%)
Sep 27, 2021 170.81 171.90 169.53 169.95 3,850,515 +1.01(+0.60%)
Sep 24, 2021 166.68 169.21 166.61 168.94 2,787,921 +2.27(+1.36%)
Sep 23, 2021 162.95 167.38 162.78 166.67 4,574,572 +5.64(+3.50%)
Sep 22, 2021 159.23 162.12 158.54 161.03 3,705,770 +4.06(+2.58%)
Sep 21, 2021 155.66 158.97 155.45 156.97 3,620,339 +2.60(+1.68%)
Sep 20, 2021 153.21 155.88 151.86 154.38 6,216,302 -3.22(-2.04%)
Sep 17, 2021 155.34 157.91 155.34 157.60 6,652,203 +1.24(+0.79%)
Sep 16, 2021 156.81 158.15 155.94 156.36 2,875,867 +1.24(+0.80%)
Sep 15, 2021 153.85 156.05 153.07 155.12 3,050,801 +1.79(+1.17%)
Sep 14, 2021 156.40 159.43 152.65 153.33 4,453,352 -1.89(-1.22%)
Sep 13, 2021 154.44 155.56 153.59 155.22 3,318,448 +2.62(+1.72%)
Sep 10, 2021 154.95 155.23 152.28 152.60 3,066,219 -0.64(-0.42%)
Sep 09, 2021 152.65 155.89 152.42 153.24 3,428,090 +0.44(+0.29%)
Sep 08, 2021 153.05 153.12 150.75 152.80 3,179,546 -0.76(-0.49%)
Sep 07, 2021 152.74 154.46 152.45 153.56 3,931,016 +0.40(+0.26%)
Sep 03, 2021 154.55 155.06 152.06 153.15 4,376,346 -2.64(-1.70%)
Sep 02, 2021 158.68 158.71 154.92 155.80 4,616,381 -2.30(-1.45%)
Sep 01, 2021 159.92 160.82 157.80 158.10 2,672,147 -1.46(-0.92%)
Aug 31, 2021 157.77 160.01 157.40 159.56 3,678,262 +1.63(+1.03%)
Aug 30, 2021 161.67 161.81 157.88 157.92 2,685,798 -4.22(-2.60%)
Aug 27, 2021 158.97 162.37 158.79 162.14 3,123,035 +3.02(+1.90%)
Aug 26, 2021 159.57 160.08 158.04 159.12 3,291,441 -0.64(-0.40%)
Aug 25, 2021 155.63 160.78 154.31 159.77 3,723,783 +4.79(+3.09%)
Aug 24, 2021 154.40 155.65 154.01 154.98 2,472,951 +0.72(+0.47%)
Aug 23, 2021 155.01 155.61 153.93 154.26 2,086,876 +0.67(+0.44%)
Aug 20, 2021 152.72 153.82 151.96 153.59 3,198,384 +0.69(+0.45%)
Aug 19, 2021 153.98 154.87 151.26 152.90 4,427,050 -2.98(-1.91%)
Aug 18, 2021 157.51 158.77 155.81 155.88 3,705,462 -2.42(-1.53%)
Aug 17, 2021 158.40 159.93 157.05 158.30 7,937,865 -1.06(-0.66%)
Aug 16, 2021 158.41 159.50 156.36 159.35 4,002,392 -0.32(-0.20%)
Aug 13, 2021 161.60 161.81 159.22 159.67 4,324,522 -2.34(-1.45%)
Aug 12, 2021 163.46 163.55 161.49 162.02 3,508,360 -2.07(-1.26%)
Aug 11, 2021 162.91 164.14 162.16 164.09 3,997,527 +1.13(+0.70%)
Aug 10, 2021 164.14 165.08 162.17 162.95 3,525,617 -1.24(-0.76%)
Aug 09, 2021 163.78 164.52 162.28 164.19 2,663,144 -0.56(-0.34%)
Aug 06, 2021 163.95 166.18 163.19 164.75 2,942,236 +1.66(+1.02%)
Aug 05, 2021 162.15 163.95 161.83 163.09 2,637,187 +1.51(+0.93%)
Aug 04, 2021 161.81 163.86 160.87 161.58 3,683,832 -0.94(-0.58%)
Aug 03, 2021 163.20 163.72 158.92 162.52 3,784,327 -0.22(-0.14%)
Aug 02, 2021 164.54 166.67 162.25 162.74 3,011,615 -1.21(-0.74%)
Jul 30, 2021 165.67 166.56 163.26 163.95 3,580,340 -1.37(-0.83%)
Jul 29, 2021 164.78 167.11 164.40 165.32 3,314,337 +1.85(+1.13%)
Jul 28, 2021 166.33 166.76 163.16 163.46 8,280,526 -2.81(-1.69%)
Jul 27, 2021 163.88 168.36 163.40 166.27 8,240,564 +0.32(+0.19%)
Jul 26, 2021 166.57 168.66 165.65 165.95 3,240,735 -0.55(-0.33%)
Jul 23, 2021 169.72 172.74 166.28 166.50 6,580,514 +2.19(+1.33%)
Jul 22, 2021 165.60 166.53 162.53 164.31 3,468,051 -1.55(-0.93%)
Jul 21, 2021 164.15 166.92 163.19 165.85 3,520,461 +3.50(+2.16%)
Jul 20, 2021 156.65 163.04 156.30 162.35 4,412,106 +5.83(+3.72%)
Jul 19, 2021 159.38 159.96 155.25 156.53 7,010,029 -6.92(-4.23%)
Jul 16, 2021 167.09 167.09 163.00 163.45 4,534,801 -2.73(-1.64%)
Jul 15, 2021 164.54 166.58 164.50 166.18 3,586,604 +0.32(+0.19%)
Jul 14, 2021 166.19 167.82 164.41 165.86 3,247,110 -0.10(-0.06%)
Jul 13, 2021 167.29 168.00 165.77 165.96 2,781,454 -0.94(-0.56%)
Jul 12, 2021 163.51 167.38 163.33 166.90 3,280,243 +1.60(+0.97%)
Jul 09, 2021 163.44 165.66 162.68 165.31 3,302,659 +4.27(+2.65%)
Jul 08, 2021 160.79 163.48 159.20 161.04 4,827,880 -3.35(-2.04%)
Jul 07, 2021 163.06 168.02 162.84 164.38 4,159,284 +1.37(+0.84%)
Jul 06, 2021 165.56 165.88 161.33 163.02 4,871,609 +1.02(+0.63%)
Jul 02, 2021 161.23 162.46 160.57 162.00 2,110,813 +1.50(+0.93%)
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.