Skip to main content

American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 116.33 116.60 115.86 116.52 2,500,337 +0.18(+0.15%)
Dec 30, 2019 117.19 117.43 116.23 116.34 2,464,175 -0.83(-0.71%)
Dec 27, 2019 117.78 117.91 117.10 117.18 1,910,910 -0.21(-0.18%)
Dec 26, 2019 116.98 117.41 116.56 117.38 1,588,231 +0.63(+0.54%)
Dec 24, 2019 116.95 117.31 116.42 116.76 1,018,703 +0.23(+0.20%)
Dec 23, 2019 117.69 117.69 115.78 116.52 3,238,695 -1.20(-1.02%)
Dec 20, 2019 117.80 118.19 116.84 117.72 6,227,177 +0.88(+0.75%)
Dec 19, 2019 116.23 116.90 115.95 116.84 2,717,493 +0.53(+0.46%)
Dec 18, 2019 117.03 117.06 116.14 116.31 3,369,840 -0.64(-0.55%)
Dec 17, 2019 116.05 117.37 115.36 116.95 4,621,016 +1.22(+1.05%)
Dec 16, 2019 117.61 118.24 115.44 115.74 3,649,662 -1.00(-0.86%)
Dec 13, 2019 114.63 116.99 114.27 116.74 4,187,207 +1.95(+1.70%)
Dec 12, 2019 112.88 115.19 112.37 114.79 3,134,383 +1.87(+1.66%)
Dec 11, 2019 113.14 113.61 112.41 112.92 2,153,125 -0.24(-0.22%)
Dec 10, 2019 112.74 113.69 112.35 113.16 2,690,351 +0.41(+0.37%)
Dec 09, 2019 112.73 113.75 112.42 112.75 3,082,535 -0.14(-0.12%)
Dec 06, 2019 112.52 113.67 112.23 112.89 3,512,416 +2.18(+1.97%)
Dec 05, 2019 110.36 110.85 110.06 110.71 3,342,249 +0.32(+0.29%)
Dec 04, 2019 109.80 110.95 109.51 110.39 2,611,277 +1.28(+1.17%)
Dec 03, 2019 108.61 109.28 107.30 109.11 4,108,141 -0.65(-0.59%)
Dec 02, 2019 112.61 112.66 109.58 109.75 5,916,957 -2.68(-2.38%)
Nov 29, 2019 112.39 113.15 112.11 112.43 2,095,526 -0.20(-0.17%)
Nov 27, 2019 112.32 112.66 111.71 112.63 2,809,420 -0.07(-0.06%)
Nov 26, 2019 113.17 113.29 111.94 112.69 4,910,467 -0.19(-0.17%)
Nov 25, 2019 111.51 112.88 111.51 112.88 2,441,687 +1.44(+1.29%)
Nov 22, 2019 111.58 111.66 110.83 111.44 1,741,037 +0.24(+0.22%)
Nov 21, 2019 111.66 111.82 110.91 111.20 2,973,108 -0.47(-0.42%)
Nov 20, 2019 112.16 112.53 111.32 111.66 2,718,120 -0.66(-0.58%)
Nov 19, 2019 112.33 112.74 112.19 112.32 2,020,354 +0.32(+0.28%)
Nov 18, 2019 112.84 113.11 111.76 112.00 2,796,894 -1.03(-0.91%)
Nov 15, 2019 113.24 113.56 112.68 113.03 2,501,512 -0.16(-0.14%)
Nov 14, 2019 112.32 113.24 112.13 113.19 2,126,697 +0.63(+0.56%)
Nov 13, 2019 112.57 113.22 112.44 112.56 1,964,567 -0.59(-0.52%)
Nov 12, 2019 113.13 113.46 112.70 113.15 2,150,053 -0.01(-0.01%)
Nov 11, 2019 113.03 114.01 112.80 113.16 1,820,633 -0.53(-0.47%)
Nov 08, 2019 113.27 114.01 113.15 113.69 2,120,313 +0.18(+0.16%)
Nov 07, 2019 112.57 114.59 112.41 113.52 3,039,647 +1.49(+1.33%)
Nov 06, 2019 111.28 112.06 111.28 112.03 2,586,204 +0.86(+0.77%)
Nov 05, 2019 112.17 112.28 110.22 111.17 2,809,896 -0.80(-0.71%)
Nov 04, 2019 111.96 112.79 111.39 111.96 2,083,224 +0.45(+0.40%)
Nov 01, 2019 110.83 111.80 110.61 111.51 2,175,869 +1.74(+1.59%)
Oct 31, 2019 110.25 110.64 109.41 109.77 2,678,909 -0.74(-0.67%)
Oct 30, 2019 109.92 110.61 109.38 110.51 2,419,098 +0.61(+0.55%)
Oct 29, 2019 110.53 111.22 109.58 109.90 2,944,794 -1.09(-0.98%)
Oct 28, 2019 111.05 111.66 110.51 110.99 2,726,058 +0.30(+0.27%)
Oct 25, 2019 108.91 110.92 108.83 110.69 2,483,883 +1.73(+1.59%)
Oct 24, 2019 108.99 109.42 108.71 108.96 2,800,600 -0.08(-0.07%)
Oct 23, 2019 110.84 111.60 108.12 109.03 4,206,891 -1.98(-1.79%)
Oct 22, 2019 111.07 111.71 110.72 111.02 4,184,909 -0.41(-0.37%)
Oct 21, 2019 110.14 111.74 109.97 111.43 4,615,741 +2.14(+1.96%)
Oct 18, 2019 112.07 112.30 109.20 109.29 6,619,167 -2.19(-1.96%)
Oct 17, 2019 110.46 111.69 110.41 111.48 3,234,615 +1.58(+1.44%)
Oct 16, 2019 110.10 110.44 109.58 109.89 2,294,019 -0.17(-0.15%)
Oct 15, 2019 109.54 110.62 109.26 110.06 3,281,562 +1.12(+1.03%)
Oct 14, 2019 108.71 109.51 108.52 108.94 2,011,044 -0.01(-0.01%)
Oct 11, 2019 109.27 110.05 108.75 108.95 3,072,563 +1.29(+1.20%)
Oct 10, 2019 107.46 108.37 106.64 107.66 2,563,652 +1.03(+0.97%)
Oct 09, 2019 106.00 107.42 105.98 106.63 2,549,101 +1.29(+1.23%)
Oct 08, 2019 105.61 106.38 104.88 105.34 4,063,642 -1.04(-0.98%)
Oct 07, 2019 106.62 107.31 106.33 106.38 2,762,234 -0.71(-0.66%)
Oct 04, 2019 105.45 107.20 105.39 107.09 2,941,365 +1.74(+1.65%)
Oct 03, 2019 105.02 105.73 103.95 105.35 3,791,082 +0.11(+0.11%)
Oct 02, 2019 107.94 107.98 105.13 105.23 5,288,946 -3.58(-3.29%)
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.