American Express (NY: AXP )

101.78 USD -1.36 (-1.32%)
Streaming Delayed Price Updated: 12:28 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 102.94 104.61 102.83 103.14 2,954,873 +0.67(+0.65%)
Oct 19, 2020 105.13 105.22 102.25 102.47 3,196,700 -2.44(-2.33%)
Oct 16, 2020 104.65 105.68 104.20 104.91 2,394,300 +0.48(+0.46%)
Oct 15, 2020 103.43 104.89 103.02 104.43 2,699,308 -0.38(-0.36%)
Oct 14, 2020 105.38 106.27 104.76 104.81 2,826,554 -0.20(-0.19%)
Oct 13, 2020 105.89 106.59 104.76 105.01 2,602,286 -1.60(-1.50%)
Oct 12, 2020 106.46 107.01 106.00 106.61 2,626,744 +0.27(+0.25%)
Oct 09, 2020 105.99 107.21 105.24 106.34 3,510,700 +0.28(+0.26%)
Oct 08, 2020 104.33 106.14 104.06 106.06 2,922,827 +2.68(+2.59%)
Oct 07, 2020 102.81 104.15 102.39 103.38 3,048,715 +1.62(+1.59%)
Oct 06, 2020 105.01 105.29 101.32 101.76 3,308,946 -2.13(-2.05%)
Oct 05, 2020 103.33 104.08 102.27 103.89 2,863,263 +2.28(+2.24%)
Oct 02, 2020 99.78 103.14 98.63 101.61 3,783,600 +0.28(+0.28%)
Oct 01, 2020 100.33 101.48 99.37 101.33 4,178,666 +1.08(+1.08%)
Sep 30, 2020 98.23 101.52 98.23 100.25 5,059,755 +2.50(+2.56%)
Sep 29, 2020 98.74 99.35 97.23 97.75 3,200,539 -1.07(-1.08%)
Sep 28, 2020 99.00 99.72 98.63 98.82 3,931,005 +2.56(+2.66%)
Sep 25, 2020 94.68 96.85 94.46 96.26 2,775,800 +0.81(+0.85%)
Sep 24, 2020 95.34 96.90 93.71 95.45 4,248,907 -0.11(-0.12%)
Sep 23, 2020 95.76 97.10 95.09 95.56 9,426,571 -2.92(-2.97%)
Sep 22, 2020 98.01 99.78 96.41 98.48 4,884,431 +0.31(+0.32%)
Sep 21, 2020 100.60 100.63 96.21 98.17 8,340,050 -5.27(-5.09%)
Sep 18, 2020 104.46 106.12 103.31 103.44 6,630,200 -1.22(-1.17%)
Sep 17, 2020 103.82 105.35 103.32 104.66 3,215,368 -1.32(-1.25%)
Sep 16, 2020 106.73 107.49 104.69 105.98 5,798,860 -0.70(-0.66%)
Sep 15, 2020 107.84 108.12 106.24 106.68 3,371,640 -0.59(-0.55%)
Sep 14, 2020 104.65 107.69 104.22 107.27 3,620,123 +3.91(+3.78%)
Sep 11, 2020 102.91 103.85 102.01 103.36 2,604,800 +0.59(+0.57%)
Sep 10, 2020 104.19 105.11 102.31 102.77 3,289,018 -1.01(-0.97%)
Sep 09, 2020 104.57 104.71 102.69 103.78 2,474,721 +0.11(+0.11%)
Sep 08, 2020 104.42 105.08 103.30 103.67 4,516,934 -2.00(-1.89%)
Sep 04, 2020 106.52 108.28 104.48 105.67 5,235,300 +1.21(+1.16%)
Sep 03, 2020 104.97 109.03 103.85 104.46 6,746,454 +0.06(+0.06%)
Sep 02, 2020 102.58 104.87 102.29 104.40 3,536,667 +1.93(+1.88%)
Sep 01, 2020 100.78 102.78 100.16 102.47 3,142,475 +0.88(+0.87%)
Aug 31, 2020 102.90 102.90 101.36 101.59 4,665,385 -0.95(-0.93%)
Aug 28, 2020 102.15 102.90 100.74 102.54 4,382,800 +1.01(+0.99%)
Aug 27, 2020 98.76 102.14 98.53 101.53 3,992,133 +3.13(+3.18%)
Aug 26, 2020 98.56 99.14 97.81 98.40 2,935,968 -0.65(-0.66%)
Aug 25, 2020 100.62 100.79 98.03 99.05 2,945,943 -0.28(-0.28%)
Aug 24, 2020 96.68 99.37 96.39 99.33 4,139,452 +3.18(+3.31%)
Aug 21, 2020 96.49 97.65 95.96 96.15 2,845,400 -0.57(-0.59%)
Aug 20, 2020 95.74 97.58 95.68 96.72 3,102,433 -0.17(-0.18%)
Aug 19, 2020 96.82 97.91 95.89 96.89 3,079,407 +0.22(+0.23%)
Aug 18, 2020 98.19 98.83 96.47 96.67 3,337,476 -0.88(-0.90%)
Aug 17, 2020 99.92 100.00 97.44 97.55 7,488,055 -2.86(-2.85%)
Aug 14, 2020 99.66 101.29 99.27 100.41 1,956,400 -0.01(-0.01%)
Aug 13, 2020 100.53 101.83 99.50 100.42 3,265,416 -1.26(-1.24%)
Aug 12, 2020 104.76 104.80 100.68 101.68 3,407,849 -1.58(-1.53%)
Aug 11, 2020 103.99 105.70 102.96 103.26 4,744,094 +1.64(+1.61%)
Aug 10, 2020 99.49 102.64 99.26 101.62 5,254,700 +2.46(+2.48%)
Aug 07, 2020 95.29 99.30 94.95 99.16 4,690,700 +3.24(+3.38%)
Aug 06, 2020 95.18 96.26 94.48 95.92 2,695,809 +0.53(+0.56%)
Aug 05, 2020 93.82 95.58 93.81 95.39 2,851,799 +2.20(+2.36%)
Aug 04, 2020 93.49 93.80 92.49 93.19 2,414,113 -0.35(-0.37%)
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.