Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 151.11 154.79 148.79 154.79 3,984,948 +3.11(+2.05%)
Nov 29, 2022 148.28 151.73 147.85 151.68 2,702,880 +3.49(+2.35%)
Nov 28, 2022 149.98 151.05 147.70 148.19 1,815,111 -3.22(-2.13%)
Nov 25, 2022 150.79 151.73 150.45 151.41 677,823 +0.22(+0.14%)
Nov 23, 2022 151.10 152.24 150.17 151.20 1,429,874 -0.64(-0.42%)
Nov 22, 2022 151.37 152.39 150.56 151.84 2,163,001 +1.74(+1.16%)
Nov 21, 2022 149.55 150.74 149.19 150.10 2,039,686 +0.31(+0.20%)
Nov 18, 2022 149.55 151.03 148.26 149.79 2,678,864 +1.83(+1.23%)
Nov 17, 2022 147.34 148.38 146.57 147.97 2,819,853 -1.90(-1.27%)
Nov 16, 2022 151.47 153.14 149.16 149.86 2,682,868 -1.30(-0.86%)
Nov 15, 2022 154.17 154.56 149.62 151.16 2,991,413 -0.24(-0.16%)
Nov 14, 2022 150.65 153.72 150.34 151.40 3,732,738 -0.75(-0.49%)
Nov 11, 2022 153.71 156.06 151.95 152.14 3,781,714 +0.14(+0.09%)
Nov 10, 2022 150.08 153.03 148.62 152.00 4,777,866 +8.73(+6.10%)
Nov 09, 2022 146.82 146.82 143.07 143.27 2,469,016 -4.26(-2.89%)
Nov 08, 2022 144.82 148.65 144.53 147.53 3,915,463 +3.16(+2.19%)
Nov 07, 2022 143.60 144.92 141.21 144.37 2,969,997 +2.22(+1.56%)
Nov 04, 2022 139.87 143.76 138.50 142.15 3,382,278 +5.31(+3.88%)
Nov 03, 2022 138.59 139.68 136.31 136.84 4,031,917 -4.12(-2.92%)
Nov 02, 2022 143.98 140.83 140.95 2,910,100 -3.52(-2.43%)
Nov 01, 2022 147.30 147.96 144.03 144.47 2,723,881 -1.34(-0.92%)
Oct 31, 2022 147.34 147.63 145.69 145.81 3,097,997 -1.96(-1.32%)
Oct 28, 2022 143.96 148.23 143.46 147.77 3,444,447 +3.41(+2.36%)
Oct 27, 2022 145.81 147.05 143.81 144.36 2,139,355 +0.09(+0.06%)
Oct 26, 2022 144.94 146.85 143.87 144.27 3,626,119 -0.14(-0.10%)
Oct 25, 2022 139.95 144.82 139.09 144.41 3,957,626 +5.29(+3.81%)
Oct 24, 2022 138.79 141.24 137.88 139.12 4,377,244 +1.56(+1.13%)
Oct 21, 2022 138.49 138.81 129.86 137.56 11,967,817 -2.34(-1.67%)
Oct 20, 2022 141.44 144.70 139.63 139.89 4,389,165 -1.52(-1.08%)
Oct 19, 2022 142.85 144.46 140.07 141.41 2,854,709 -1.98(-1.38%)
Oct 18, 2022 143.54 144.44 141.00 143.40 4,034,700 +4.37(+3.14%)
Oct 17, 2022 138.09 139.70 137.60 139.03 3,195,925 +4.65(+3.46%)
Oct 14, 2022 140.42 141.33 133.72 134.38 3,943,590 -4.66(-3.35%)
Oct 13, 2022 129.02 140.02 128.33 139.04 5,327,233 +5.24(+3.91%)
Oct 12, 2022 134.36 135.48 133.19 133.80 2,450,035 -0.60(-0.44%)
Oct 11, 2022 133.44 136.22 132.48 134.40 2,645,610 -0.16(-0.12%)
Oct 10, 2022 137.00 137.36 133.71 134.56 2,956,922 -1.46(-1.07%)
Oct 07, 2022 137.40 138.25 135.11 136.01 2,636,262 -3.31(-2.37%)
Oct 06, 2022 139.98 141.94 139.08 139.32 2,581,446 -1.95(-1.38%)
Oct 05, 2022 139.85 142.17 139.03 141.27 2,119,337 -1.07(-0.75%)
Oct 04, 2022 139.96 142.42 139.96 142.34 2,461,767 +5.32(+3.89%)
Oct 03, 2022 134.99 137.75 132.02 137.01 2,735,597 +5.00(+3.79%)
Sep 30, 2022 134.45 135.69 131.72 132.01 3,798,825 -2.82(-2.09%)
Sep 29, 2022 135.42 135.97 132.92 134.83 2,330,992 -2.71(-1.97%)
Sep 28, 2022 135.53 138.15 133.59 137.54 5,385,247 +3.00(+2.23%)
Sep 27, 2022 136.44 137.36 133.18 134.54 2,890,917 +0.04(+0.03%)
Sep 26, 2022 137.03 138.25 133.76 134.50 3,891,918 -2.75(-2.00%)
Sep 23, 2022 137.75 138.91 135.12 137.25 3,102,231 -2.71(-1.94%)
Sep 22, 2022 145.62 145.69 139.40 139.96 3,320,871 -5.56(-3.82%)
Sep 21, 2022 151.35 151.48 145.47 145.51 2,656,816 -4.67(-3.11%)
Sep 20, 2022 150.28 151.27 148.86 150.18 1,834,113 -1.84(-1.21%)
Sep 19, 2022 148.00 152.14 147.46 152.02 2,526,819 +2.23(+1.49%)
Sep 16, 2022 150.77 150.77 147.28 149.79 6,670,661 -2.99(-1.95%)
Sep 15, 2022 153.07 155.38 152.55 152.78 2,423,620 -0.17(-0.11%)
Sep 14, 2022 152.82 154.17 150.20 152.94 2,902,969 +0.93(+0.61%)
Sep 13, 2022 154.74 156.38 151.51 152.01 3,595,259 -6.95(-4.37%)
Sep 12, 2022 156.07 159.94 155.92 158.96 4,236,812 +3.92(+2.53%)
Sep 09, 2022 151.13 155.18 150.99 155.04 3,621,358 +4.81(+3.20%)
Sep 08, 2022 147.68 150.39 146.30 150.22 3,473,875 +1.24(+0.83%)
Sep 07, 2022 145.21 149.42 145.19 148.98 1,834,522 +3.57(+2.46%)
Sep 06, 2022 146.78 148.06 143.40 145.41 2,859,077 -1.16(-0.79%)
Sep 02, 2022 150.18 150.67 145.73 146.57 2,073,109 -1.29(-0.87%)
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.