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 29, 2023 186.01 186.56 184.81 185.61 1,932,840 -0.46(-0.25%)
Dec 28, 2023 185.39 186.33 185.27 186.06 1,499,926 +0.73(+0.40%)
Dec 27, 2023 184.42 185.40 183.90 185.33 1,842,157 +1.09(+0.59%)
Dec 26, 2023 184.24 184.46 183.42 184.24 1,240,809 +0.39(+0.21%)
Dec 22, 2023 183.92 184.65 182.92 183.85 2,808,584 +0.77(+0.42%)
Dec 21, 2023 180.15 183.50 180.15 183.08 3,575,274 +4.10(+2.29%)
Dec 20, 2023 183.64 183.93 178.87 178.98 4,055,619 -5.05(-2.75%)
Dec 19, 2023 181.51 184.05 181.50 184.03 4,015,035 +2.96(+1.64%)
Dec 18, 2023 179.70 181.15 179.35 181.07 2,840,271 +2.23(+1.25%)
Dec 15, 2023 175.90 179.50 175.86 178.84 7,222,719 +1.63(+0.92%)
Dec 14, 2023 174.11 178.24 173.98 177.21 4,600,404 +4.26(+2.46%)
Dec 13, 2023 169.63 173.04 168.57 172.94 3,236,981 +3.49(+2.06%)
Dec 12, 2023 166.83 169.50 166.22 169.46 2,973,663 +2.63(+1.57%)
Dec 11, 2023 166.84 167.95 166.31 166.83 2,837,660 -0.04(-0.02%)
Dec 08, 2023 166.78 167.57 166.02 166.87 2,706,369 -0.19(-0.11%)
Dec 07, 2023 166.90 167.66 166.19 167.06 2,822,753 +1.10(+0.66%)
Dec 06, 2023 170.14 170.78 165.63 165.96 3,925,774 -3.14(-1.86%)
Dec 05, 2023 170.51 171.11 164.40 169.10 6,511,372 -2.55(-1.48%)
Dec 04, 2023 171.26 173.69 171.06 171.65 3,664,540 -0.51(-0.29%)
Dec 01, 2023 169.09 172.72 168.74 172.15 3,444,075 +2.96(+1.75%)
Nov 30, 2023 166.45 169.58 165.98 169.19 4,642,709 +3.31(+1.99%)
Nov 29, 2023 164.86 167.16 164.86 165.88 2,744,926 +1.75(+1.07%)
Nov 28, 2023 162.40 164.44 162.10 164.13 2,137,153 +1.60(+0.99%)
Nov 27, 2023 162.25 162.99 161.81 162.52 2,173,694 -0.38(-0.23%)
Nov 24, 2023 163.04 163.69 162.45 162.90 959,605 +0.62(+0.38%)
Nov 22, 2023 161.77 163.15 161.34 162.28 2,551,948 +1.49(+0.92%)
Nov 21, 2023 162.14 162.60 160.23 160.79 2,785,469 -1.55(-0.95%)
Nov 20, 2023 161.40 163.13 161.25 162.33 3,273,137 +1.28(+0.79%)
Nov 17, 2023 158.43 161.08 158.43 161.06 3,003,880 +3.48(+2.21%)
Nov 16, 2023 158.17 158.62 156.51 157.58 3,784,150 -0.38(-0.24%)
Nov 15, 2023 156.07 157.97 155.55 157.96 3,302,819 +2.50(+1.61%)
Nov 14, 2023 155.15 156.45 154.59 155.46 2,996,327 +2.55(+1.67%)
Nov 13, 2023 152.66 153.82 152.08 152.91 1,769,981 -0.04(-0.03%)
Nov 10, 2023 151.62 153.05 150.69 152.95 2,107,795 +1.99(+1.32%)
Nov 09, 2023 152.26 152.73 150.64 150.96 2,072,086 -0.63(-0.42%)
Nov 08, 2023 151.56 152.38 151.02 151.59 1,821,312 +0.03(+0.02%)
Nov 07, 2023 151.56 152.37 150.94 151.56 1,598,038 -0.01(-0.01%)
Nov 06, 2023 151.19 151.65 150.11 151.57 2,513,289 +0.23(+0.15%)
Nov 03, 2023 151.17 152.46 150.99 151.35 2,692,585 +1.89(+1.27%)
Nov 02, 2023 146.96 149.51 146.96 149.46 3,136,997 +4.36(+3.00%)
Nov 01, 2023 145.13 145.46 143.80 145.09 2,353,185 +0.42(+0.29%)
Oct 31, 2023 142.00 145.32 141.74 144.68 3,772,023 +2.73(+1.93%)
Oct 30, 2023 141.40 142.53 136.53 141.94 3,334,059 +1.94(+1.39%)
Oct 27, 2023 142.52 142.63 139.72 140.00 3,474,611 -2.01(-1.42%)
Oct 26, 2023 142.04 143.57 141.67 142.01 3,409,318 -0.18(-0.13%)
Oct 25, 2023 142.76 143.50 141.91 142.19 2,865,110 -0.89(-0.62%)
Oct 24, 2023 144.50 145.16 142.22 143.08 3,551,781 -0.17(-0.12%)
Oct 23, 2023 140.19 144.50 139.61 143.25 5,362,891 +2.99(+2.13%)
Oct 20, 2023 143.36 146.57 140.13 140.26 8,345,299 -7.98(-5.38%)
Oct 19, 2023 149.02 154.61 147.63 148.24 4,701,314 -1.89(-1.26%)
Oct 18, 2023 151.70 152.17 149.73 150.13 2,656,699 -2.83(-1.85%)
Oct 17, 2023 150.16 153.30 150.10 152.96 3,955,659 +1.58(+1.05%)
Oct 16, 2023 150.96 151.99 149.81 151.38 2,610,464 +1.68(+1.12%)
Oct 13, 2023 151.50 152.71 149.04 149.70 2,979,399 -0.18(-0.12%)
Oct 12, 2023 151.09 151.31 148.72 149.88 2,399,506 -0.23(-0.15%)
Oct 11, 2023 150.03 151.40 148.38 150.11 1,742,509 +0.58(+0.38%)
Oct 10, 2023 148.12 150.33 147.62 149.53 2,940,643 +2.09(+1.42%)
Oct 09, 2023 146.24 148.07 146.06 147.44 2,300,739 -0.50(-0.34%)
Oct 06, 2023 145.35 148.96 144.79 147.94 3,234,665 +2.21(+1.52%)
Oct 05, 2023 144.23 146.18 143.43 145.73 2,731,221 +1.05(+0.73%)
Oct 04, 2023 143.96 144.97 142.48 144.68 3,523,625 +1.56(+1.09%)
Oct 03, 2023 146.52 147.19 142.39 143.12 4,240,325 -4.37(-2.96%)
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.