Skip to main content

American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 99.20 99.75 98.28 98.48 4,251,450 -1.26(-1.26%)
Sep 27, 2018 99.88 100.20 99.26 99.73 2,294,371 -0.15(-0.15%)
Sep 26, 2018 101.80 101.82 99.69 99.88 3,183,840 -1.72(-1.69%)
Sep 25, 2018 101.94 101.94 101.15 101.60 2,066,046 +0.02(+0.02%)
Sep 24, 2018 102.41 102.49 101.12 101.58 2,023,937 -0.97(-0.95%)
Sep 21, 2018 102.92 103.12 102.42 102.55 6,123,753 -0.19(-0.19%)
Sep 20, 2018 102.51 103.36 102.32 102.75 3,076,264 +0.93(+0.92%)
Sep 19, 2018 101.72 102.15 101.47 101.81 2,558,265 +0.42(+0.42%)
Sep 18, 2018 101.20 101.60 100.77 101.39 2,350,015 +0.41(+0.40%)
Sep 17, 2018 101.92 101.94 100.74 100.98 2,577,058 -0.33(-0.33%)
Sep 14, 2018 100.65 101.73 100.65 101.31 3,243,819 +0.83(+0.83%)
Sep 13, 2018 100.06 100.97 99.81 100.48 3,695,754 +0.72(+0.72%)
Sep 12, 2018 100.16 100.51 99.56 99.76 4,437,052 -0.40(-0.40%)
Sep 11, 2018 98.68 100.30 98.46 100.16 3,023,288 +0.94(+0.95%)
Sep 10, 2018 98.54 99.69 98.54 99.22 3,608,599 +1.12(+1.14%)
Sep 07, 2018 97.69 98.34 97.42 98.10 2,701,830 +0.63(+0.65%)
Sep 06, 2018 97.56 97.90 96.68 97.47 3,918,799 -0.26(-0.27%)
Sep 05, 2018 98.95 99.18 96.99 97.73 5,960,333 -1.23(-1.24%)
Sep 04, 2018 98.35 99.20 97.63 98.96 3,181,244 +0.95(+0.97%)
Aug 31, 2018 98.00 98.00 98.00 0 -0.23(-0.24%)
Aug 30, 2018 98.58 98.64 98.00 98.24 2,020,374 -0.44(-0.45%)
Aug 29, 2018 98.98 99.23 97.92 98.68 2,050,470 -0.53(-0.53%)
Aug 28, 2018 99.00 99.35 98.65 99.21 2,460,178 +0.21(+0.21%)
Aug 27, 2018 98.75 99.25 98.28 98.99 2,132,446 +1.19(+1.22%)
Aug 24, 2018 97.94 98.34 97.51 97.80 1,994,066 +0.36(+0.37%)
Aug 23, 2018 97.60 98.04 97.25 97.44 2,018,781 -0.43(-0.43%)
Aug 22, 2018 97.01 98.26 96.64 97.87 2,986,027 +0.94(+0.97%)
Aug 21, 2018 96.10 97.33 95.95 96.92 3,480,544 +0.91(+0.94%)
Aug 20, 2018 95.27 96.14 95.18 96.02 2,452,513 +0.74(+0.78%)
Aug 17, 2018 94.91 95.54 94.38 95.28 2,109,450 +0.35(+0.37%)
Aug 16, 2018 94.23 95.38 94.20 94.92 2,476,859 +1.05(+1.12%)
Aug 15, 2018 93.93 94.26 93.25 93.87 2,400,224 -0.62(-0.66%)
Aug 14, 2018 94.26 94.88 94.17 94.49 2,516,448 +0.34(+0.36%)
Aug 13, 2018 93.84 94.60 93.77 94.15 3,665,159 +0.21(+0.23%)
Aug 10, 2018 94.41 94.51 93.56 93.94 2,675,012 -1.30(-1.37%)
Aug 09, 2018 94.73 95.54 94.58 95.24 2,633,673 +0.19(+0.20%)
Aug 08, 2018 94.32 95.20 94.15 95.05 2,410,263 +0.75(+0.79%)
Aug 07, 2018 93.85 95.02 93.74 94.30 2,003,585 +0.97(+1.04%)
Aug 06, 2018 93.19 93.69 92.84 93.33 2,167,718 +0.12(+0.13%)
Aug 03, 2018 92.44 93.31 92.20 93.20 1,979,251 +0.98(+1.06%)
Aug 02, 2018 91.46 92.41 91.24 92.22 2,683,777 +0.26(+0.28%)
Aug 01, 2018 92.38 93.33 91.71 91.97 3,585,185 -0.06(-0.07%)
Jul 31, 2018 93.45 93.58 91.96 92.03 4,682,712 -1.23(-1.32%)
Jul 30, 2018 95.00 95.35 92.80 93.26 4,783,050 -2.77(-2.89%)
Jul 27, 2018 95.13 96.40 94.94 96.03 4,126,334 +1.25(+1.32%)
Jul 26, 2018 95.10 95.39 94.65 94.79 2,967,298 -0.12(-0.13%)
Jul 25, 2018 93.61 95.05 93.47 94.91 2,757,211 +0.85(+0.90%)
Jul 24, 2018 93.82 94.41 93.56 94.06 3,411,827 +0.45(+0.48%)
Jul 23, 2018 92.61 93.77 92.48 93.60 2,830,983 +0.99(+1.07%)
Jul 20, 2018 92.59 93.68 92.46 92.61 3,597,058 -0.02(-0.02%)
Jul 19, 2018 92.66 93.74 91.81 92.63 7,754,646 -2.60(-2.73%)
Jul 18, 2018 93.91 95.31 93.79 95.23 6,403,502 +1.69(+1.81%)
Jul 17, 2018 93.20 93.82 93.08 93.54 3,343,527 +0.43(+0.46%)
Jul 16, 2018 93.03 93.28 92.54 93.11 3,530,864 +0.18(+0.19%)
Jul 13, 2018 93.47 93.54 92.12 92.94 3,737,879 -0.60(-0.64%)
Jul 12, 2018 93.43 93.70 93.08 93.54 3,988,798 +0.79(+0.85%)
Jul 11, 2018 92.16 93.21 92.16 92.75 3,751,102 +0.36(+0.39%)
Jul 10, 2018 92.39 92.91 92.07 92.39 5,053,777 +0.00(+0.00%)
Jul 09, 2018 91.79 92.48 91.69 92.39 5,397,096 +1.29(+1.41%)
Jul 06, 2018 91.05 91.58 90.81 91.11 2,159,367 -0.01(-0.01%)
Jul 05, 2018 90.95 91.20 90.28 91.11 2,579,738 +0.96(+1.07%)
Jul 03, 2018 90.15 90.15 90.15 0 -1.07(-1.17%)
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.