Skip to main content

American Express (NY: AXP )

226.66 -1.09 (-0.48%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 147.58 148.12 144.48 147.86 2,478,402 -0.87(-0.59%)
Aug 31, 2022 152.22 153.01 148.58 148.74 3,343,462 -2.60(-1.72%)
Aug 30, 2022 152.30 152.77 149.62 151.34 2,150,684 +0.12(+0.08%)
Aug 29, 2022 152.53 153.15 151.09 151.22 2,752,720 -2.71(-1.76%)
Aug 26, 2022 159.70 160.08 153.81 153.93 2,425,819 -4.81(-3.03%)
Aug 25, 2022 156.56 158.84 155.37 158.75 1,978,719 +3.03(+1.95%)
Aug 24, 2022 153.66 156.13 152.93 155.71 2,073,852 +1.76(+1.14%)
Aug 23, 2022 154.61 156.17 153.82 153.95 2,949,645 -0.36(-0.23%)
Aug 22, 2022 155.56 155.77 153.61 154.31 2,012,546 -4.44(-2.80%)
Aug 19, 2022 159.99 160.41 158.53 158.75 1,937,060 -2.36(-1.46%)
Aug 18, 2022 160.41 161.45 159.83 161.11 1,428,373 +0.73(+0.46%)
Aug 17, 2022 159.79 160.95 158.72 160.38 1,843,202 -1.42(-0.88%)
Aug 16, 2022 161.46 162.41 160.44 161.80 1,917,240 -0.05(-0.03%)
Aug 15, 2022 160.75 162.49 160.24 161.85 1,892,850 -0.43(-0.26%)
Aug 12, 2022 160.94 162.43 159.77 162.28 1,985,244 +2.79(+1.75%)
Aug 11, 2022 160.83 161.38 158.70 159.49 2,011,287 +0.54(+0.34%)
Aug 10, 2022 158.29 160.68 158.17 158.95 3,294,275 +3.56(+2.29%)
Aug 09, 2022 154.25 155.53 153.89 155.39 3,063,399 +1.49(+0.97%)
Aug 08, 2022 155.58 157.34 153.57 153.90 3,148,442 -0.22(-0.15%)
Aug 05, 2022 153.12 154.64 152.65 154.13 2,568,952 +0.63(+0.41%)
Aug 04, 2022 152.67 154.32 151.93 153.50 3,774,487 +1.41(+0.93%)
Aug 03, 2022 150.76 152.69 150.02 152.09 2,710,454 +3.75(+2.53%)
Aug 02, 2022 148.75 150.01 147.60 148.34 2,619,173 -1.69(-1.13%)
Aug 01, 2022 149.56 151.44 148.54 150.04 2,346,048 -0.68(-0.45%)
Jul 29, 2022 149.10 151.06 148.04 150.71 3,268,348 +1.84(+1.24%)
Jul 28, 2022 148.50 149.37 144.37 148.87 3,665,325 +0.50(+0.34%)
Jul 27, 2022 148.34 149.44 144.11 148.37 5,141,163 +1.76(+1.20%)
Jul 26, 2022 149.45 150.20 145.64 146.61 2,874,086 -3.88(-2.57%)
Jul 25, 2022 150.94 151.46 147.97 150.49 4,304,902 +0.76(+0.51%)
Jul 22, 2022 155.59 157.42 149.34 149.72 9,502,620 +2.77(+1.88%)
Jul 21, 2022 145.03 147.10 143.30 146.95 4,782,783 +1.22(+0.84%)
Jul 20, 2022 143.72 145.90 143.23 145.73 2,863,219 +1.13(+0.78%)
Jul 19, 2022 141.30 144.75 141.30 144.60 3,446,027 +5.33(+3.83%)
Jul 18, 2022 141.24 142.91 138.48 139.27 3,403,143 -0.15(-0.11%)
Jul 15, 2022 136.71 140.04 135.89 139.42 3,369,145 +5.87(+4.40%)
Jul 14, 2022 132.78 134.29 131.24 133.55 4,701,226 -2.86(-2.09%)
Jul 13, 2022 133.90 137.01 133.43 136.41 2,814,019 +0.22(+0.16%)
Jul 12, 2022 134.57 138.84 134.12 136.19 4,136,443 -1.37(-1.00%)
Jul 11, 2022 137.45 139.25 136.83 137.56 2,430,017 -1.16(-0.83%)
Jul 08, 2022 138.69 140.04 136.72 138.72 3,711,682 +0.72(+0.52%)
Jul 07, 2022 137.17 139.12 136.16 138.00 4,351,571 +2.82(+2.08%)
Jul 06, 2022 136.30 137.48 134.89 135.18 4,497,957 -1.47(-1.07%)
Jul 05, 2022 134.27 136.65 132.74 136.65 4,146,140 -0.73(-0.53%)
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.