American Express (NY: AXP )

140.26 -2.77 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 140.77 141.96 138.09 140.26 3,035,255 -2.77(-1.94%)
Sep 22, 2022 148.82 148.89 142.47 143.03 3,249,529 -5.68(-3.82%)
Sep 21, 2022 154.67 154.81 148.66 148.71 2,599,740 -4.77(-3.11%)
Sep 20, 2022 153.58 154.59 152.13 153.48 1,794,711 -1.88(-1.21%)
Sep 19, 2022 151.25 155.48 150.70 155.36 2,472,536 +2.28(+1.49%)
Sep 16, 2022 154.08 154.08 150.51 153.08 6,527,355 -3.05(-1.95%)
Sep 15, 2022 156.43 158.79 155.90 156.13 2,371,554 -0.17(-0.11%)
Sep 14, 2022 156.18 157.56 153.50 156.30 2,840,605 +0.95(+0.61%)
Sep 13, 2022 158.14 159.81 154.84 155.35 3,518,022 -7.10(-4.37%)
Sep 12, 2022 159.50 163.45 159.34 162.45 4,145,793 +4.01(+2.53%)
Sep 09, 2022 154.45 158.59 154.30 158.44 3,543,561 +4.92(+3.20%)
Sep 08, 2022 150.92 153.69 149.51 153.52 3,399,246 +1.27(+0.83%)
Sep 07, 2022 148.40 152.70 148.38 152.25 1,795,111 +3.65(+2.46%)
Sep 06, 2022 150.00 151.31 146.55 148.60 2,797,656 -1.19(-0.79%)
Sep 02, 2022 153.48 153.98 148.93 149.79 2,028,573 -1.32(-0.87%)
Sep 01, 2022 150.82 151.37 147.65 151.11 2,425,159 -0.89(-0.59%)
Aug 31, 2022 155.56 156.37 151.84 152.00 3,271,635 -2.66(-1.72%)
Aug 30, 2022 155.64 156.12 152.90 154.66 2,104,481 +0.12(+0.08%)
Aug 29, 2022 155.88 156.51 154.41 154.54 2,693,584 -2.77(-1.76%)
Aug 26, 2022 163.21 163.59 157.19 157.31 2,373,705 -4.92(-3.03%)
Aug 25, 2022 160.00 162.33 158.78 162.23 1,936,211 +3.10(+1.95%)
Aug 24, 2022 157.03 159.56 156.29 159.13 2,029,300 +1.80(+1.14%)
Aug 23, 2022 158.00 159.60 157.20 157.33 2,886,278 -0.37(-0.23%)
Aug 22, 2022 158.98 159.19 156.98 157.70 1,969,311 -4.54(-2.80%)
Aug 19, 2022 163.50 163.93 162.01 162.24 1,895,447 -2.41(-1.46%)
Aug 18, 2022 163.93 164.99 163.34 164.65 1,397,688 +0.75(+0.46%)
Aug 17, 2022 163.30 164.48 162.20 163.90 1,803,605 -1.45(-0.88%)
Aug 16, 2022 165.00 165.98 163.96 165.35 1,876,052 -0.05(-0.03%)
Aug 15, 2022 164.28 166.06 163.76 165.40 1,852,186 -0.44(-0.27%)
Aug 12, 2022 164.47 166.00 163.28 165.84 1,942,595 +2.85(+1.75%)
Aug 11, 2022 164.36 164.92 162.18 162.99 1,968,079 +0.55(+0.34%)
Aug 10, 2022 161.77 164.21 161.64 162.44 3,223,504 +3.64(+2.29%)
Aug 09, 2022 157.64 158.94 157.27 158.80 2,997,588 +1.52(+0.97%)
Aug 08, 2022 159.00 160.79 156.94 157.28 3,080,804 -0.23(-0.15%)
Aug 05, 2022 156.48 158.04 156.00 157.51 2,513,764 +0.64(+0.41%)
Aug 04, 2022 156.02 157.71 155.26 156.87 3,693,400 +1.44(+0.93%)
Aug 03, 2022 154.07 156.04 153.31 155.43 2,652,226 +3.83(+2.53%)
Aug 02, 2022 152.02 153.30 150.84 151.60 2,562,906 -1.73(-1.13%)
Aug 01, 2022 152.84 154.77 151.80 153.33 2,295,648 -0.69(-0.45%)
Jul 29, 2022 152.37 154.38 151.29 154.02 3,198,134 +1.88(+1.24%)
Jul 28, 2022 151.76 152.65 147.54 152.14 3,586,583 +0.51(+0.34%)
Jul 27, 2022 151.60 152.72 147.27 151.63 5,030,716 +1.80(+1.20%)
Jul 26, 2022 152.73 153.50 148.84 149.83 2,812,342 -3.96(-2.57%)
Jul 25, 2022 154.25 154.78 151.21 153.79 4,212,420 +0.78(+0.51%)
Jul 22, 2022 159.01 160.88 152.62 153.01 9,298,475 +2.83(+1.88%)
Jul 21, 2022 148.21 150.33 146.44 150.18 4,680,035 +1.25(+0.84%)
Jul 20, 2022 146.87 149.10 146.37 148.93 2,801,709 +1.15(+0.78%)
Jul 19, 2022 144.40 147.93 144.40 147.78 3,371,996 +5.45(+3.83%)
Jul 18, 2022 144.34 146.05 141.52 142.33 3,330,034 -0.15(-0.11%)
Jul 15, 2022 139.71 143.11 138.87 142.48 3,296,766 +6.00(+4.40%)
Jul 14, 2022 135.70 137.24 134.12 136.48 4,600,230 -2.92(-2.09%)
Jul 13, 2022 136.84 140.02 136.36 139.40 2,753,566 +0.22(+0.16%)
Jul 12, 2022 137.53 141.89 137.06 139.18 4,047,580 -1.40(-1.00%)
Jul 11, 2022 140.47 142.31 139.84 140.58 2,377,813 -1.18(-0.83%)
Jul 08, 2022 141.74 143.11 139.72 141.76 3,631,944 +0.73(+0.52%)
Jul 07, 2022 140.18 142.17 139.15 141.03 4,258,086 +2.88(+2.08%)
Jul 06, 2022 139.29 140.50 137.85 138.15 4,401,328 -1.50(-1.07%)
Jul 05, 2022 137.22 139.65 135.65 139.65 4,057,069 -0.75(-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.