American Express (NY: AXP )

155.94 USD -0.83 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 158.08 158.33 153.63 155.94 4,068,996 -0.83(-0.53%)
Dec 02, 2021 151.68 157.91 151.68 156.77 6,276,509 +6.71(+4.47%)
Dec 01, 2021 156.10 157.07 149.89 150.06 6,146,778 -2.24(-1.47%)
Nov 30, 2021 155.09 155.87 151.70 152.30 7,442,000 -5.56(-3.52%)
Nov 29, 2021 160.75 161.41 154.34 157.86 6,253,971 +1.04(+0.66%)
Nov 26, 2021 165.09 165.24 154.49 156.82 6,804,180 -14.79(-8.62%)
Nov 24, 2021 168.48 171.98 167.90 171.61 3,590,759 +0.76(+0.44%)
Nov 23, 2021 171.30 171.95 167.83 170.85 5,890,299 -0.05(-0.03%)
Nov 22, 2021 174.99 175.25 170.89 170.90 4,651,687 -2.64(-1.52%)
Nov 19, 2021 173.73 175.26 171.84 173.54 4,456,850 -2.67(-1.52%)
Nov 18, 2021 180.00 176.68 175.91 176.21 4,019,438 -3.40(-1.89%)
Nov 17, 2021 181.18 181.74 178.20 179.61 3,541,937 -1.31(-0.72%)
Nov 16, 2021 183.40 183.40 179.74 180.92 3,269,851 -2.21(-1.21%)
Nov 15, 2021 182.53 183.93 182.04 183.13 1,748,284 +1.24(+0.68%)
Nov 12, 2021 180.71 182.38 179.65 181.89 2,390,445 +0.59(+0.33%)
Nov 11, 2021 181.99 182.73 180.95 181.30 2,119,736 -0.09(-0.05%)
Nov 10, 2021 179.36 181.39 3,296,225 +1.53(+0.85%)
Nov 09, 2021 179.76 181.19 178.43 179.86 3,201,515 -0.19(-0.11%)
Nov 08, 2021 178.07 182.09 177.79 180.05 3,356,213 +3.36(+1.90%)
Nov 05, 2021 176.18 177.79 175.35 176.69 3,935,971 +4.16(+2.41%)
Nov 04, 2021 172.13 174.02 171.66 172.53 3,314,725 -0.08(-0.05%)
Nov 03, 2021 172.70 173.83 171.75 172.61 3,831,357 -0.56(-0.32%)
Nov 02, 2021 175.00 175.20 172.57 173.17 3,252,250 -1.04(-0.60%)
Nov 01, 2021 174.58 175.49 173.34 174.21 2,249,271 +0.43(+0.25%)
Oct 29, 2021 175.63 176.67 173.04 173.78 3,455,389 -0.83(-0.48%)
Oct 28, 2021 178.40 179.23 173.02 174.61 4,864,678 -3.42(-1.92%)
Oct 27, 2021 180.10 183.73 177.91 178.03 3,307,494 -2.92(-1.61%)
Oct 26, 2021 183.42 180.95 3,833,073 -1.36(-0.75%)
Oct 25, 2021 186.73 187.21 181.83 182.31 3,914,682 -4.77(-2.55%)
Oct 22, 2021 185.00 189.03 182.20 187.08 6,026,105 +9.61(+5.42%)
Oct 21, 2021 179.58 179.79 176.01 177.47 3,312,122 -2.13(-1.19%)
Oct 20, 2021 176.95 179.77 176.21 179.60 2,398,518 +2.29(+1.29%)
Oct 19, 2021 177.73 178.00 176.26 177.31 1,399,603 +0.49(+0.28%)
Oct 18, 2021 175.58 177.60 174.33 176.82 2,622,301 +1.01(+0.57%)
Oct 15, 2021 173.77 177.77 173.15 175.81 3,043,939 +4.30(+2.51%)
Oct 14, 2021 171.00 172.38 169.81 171.51 3,062,003 +2.79(+1.65%)
Oct 13, 2021 172.78 174.09 167.08 168.72 5,608,516 -6.19(-3.54%)
Oct 12, 2021 173.61 176.56 173.10 174.91 3,069,544 +1.45(+0.84%)
Oct 11, 2021 175.79 176.79 173.33 173.46 2,499,275 -1.69(-0.96%)
Oct 08, 2021 173.85 176.98 173.53 175.15 2,375,299 +0.86(+0.49%)
Oct 07, 2021 175.50 176.87 173.70 174.29 3,578,803 +0.89(+0.51%)
Oct 06, 2021 172.55 174.90 169.90 173.40 2,922,049 -1.36(-0.78%)
Oct 05, 2021 173.43 176.06 172.64 174.76 2,629,458 +2.10(+1.22%)
Oct 04, 2021 173.88 177.23 171.88 172.66 3,613,644 -1.28(-0.74%)
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.