American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 142.00 145.32 141.74 144.68 3,772,023 +2.73(+1.93%)
Oct 30, 2023 141.40 142.53 136.53 141.94 3,334,059 +1.94(+1.39%)
Oct 27, 2023 142.52 142.63 139.72 140.00 3,474,611 -2.01(-1.42%)
Oct 26, 2023 142.04 143.57 141.67 142.01 3,409,318 -0.18(-0.13%)
Oct 25, 2023 142.76 143.50 141.91 142.19 2,865,110 -0.89(-0.62%)
Oct 24, 2023 144.50 145.16 142.22 143.08 3,551,781 -0.17(-0.12%)
Oct 23, 2023 140.19 144.50 139.61 143.25 5,362,891 +2.99(+2.13%)
Oct 20, 2023 143.36 146.57 140.13 140.26 8,345,299 -7.98(-5.38%)
Oct 19, 2023 149.02 154.61 147.63 148.24 4,701,314 -1.89(-1.26%)
Oct 18, 2023 151.70 152.17 149.73 150.13 2,656,699 -2.83(-1.85%)
Oct 17, 2023 150.16 153.30 150.10 152.96 3,955,659 +1.58(+1.05%)
Oct 16, 2023 150.96 151.99 149.81 151.38 2,610,464 +1.68(+1.12%)
Oct 13, 2023 151.50 152.71 149.04 149.70 2,979,399 -0.18(-0.12%)
Oct 12, 2023 151.09 151.31 148.72 149.88 2,399,506 -0.23(-0.15%)
Oct 11, 2023 150.03 151.40 148.38 150.11 1,742,509 +0.58(+0.38%)
Oct 10, 2023 148.12 150.33 147.62 149.53 2,940,643 +2.09(+1.42%)
Oct 09, 2023 146.24 148.07 146.06 147.44 2,300,739 -0.50(-0.34%)
Oct 06, 2023 145.35 148.96 144.79 147.94 3,234,665 +2.21(+1.52%)
Oct 05, 2023 144.23 146.18 143.43 145.73 2,731,221 +1.05(+0.73%)
Oct 04, 2023 143.96 144.97 142.48 144.68 3,523,625 +1.56(+1.09%)
Oct 03, 2023 146.52 147.19 142.39 143.12 4,240,325 -4.37(-2.96%)
Oct 02, 2023 146.44 147.91 146.10 147.49 2,693,621 +0.29(+0.19%)
Sep 29, 2023 149.44 149.67 146.69 147.21 3,627,841 -1.03(-0.69%)
Sep 28, 2023 147.78 148.87 147.04 148.23 3,536,878 +0.32(+0.22%)
Sep 27, 2023 149.48 149.48 146.99 147.91 3,755,495 -1.20(-0.81%)
Sep 26, 2023 149.73 150.93 148.16 149.11 2,363,568 -2.08(-1.38%)
Sep 25, 2023 150.19 151.27 149.77 151.19 2,467,204 +0.15(+0.10%)
Sep 22, 2023 152.94 152.98 150.89 151.04 2,412,783 -1.61(-1.05%)
Sep 21, 2023 153.76 154.78 152.38 152.65 2,748,767 -2.49(-1.60%)
Sep 20, 2023 157.87 158.07 154.79 155.14 1,996,271 -2.09(-1.33%)
Sep 19, 2023 156.93 157.74 156.34 157.23 2,260,803 -0.28(-0.18%)
Sep 18, 2023 161.61 161.77 157.23 157.51 2,445,999 -4.06(-2.52%)
Sep 15, 2023 159.87 162.14 159.66 161.57 7,371,715 +1.94(+1.22%)
Sep 14, 2023 158.43 159.81 157.87 159.63 3,253,235 +2.60(+1.66%)
Sep 13, 2023 157.22 158.56 156.51 157.02 3,016,964 +0.63(+0.40%)
Sep 12, 2023 155.55 157.59 155.35 156.39 2,694,970 +0.66(+0.42%)
Sep 11, 2023 156.26 157.04 155.30 155.73 2,648,318 +0.39(+0.25%)
Sep 08, 2023 154.93 155.69 154.62 155.34 1,957,659 +0.64(+0.42%)
Sep 07, 2023 155.17 155.53 153.99 154.69 2,652,269 -1.20(-0.77%)
Sep 06, 2023 156.95 157.71 154.77 155.90 2,989,030 -1.97(-1.25%)
Sep 05, 2023 157.98 159.71 157.23 157.87 4,206,634 +0.38(+0.24%)
Sep 01, 2023 156.95 158.03 156.60 157.50 2,225,264 +1.61(+1.03%)
Aug 31, 2023 158.52 158.79 155.64 155.89 3,702,567 -2.15(-1.36%)
Aug 30, 2023 158.14 159.71 157.99 158.04 3,080,949 -0.07(-0.04%)
Aug 29, 2023 156.78 158.65 156.19 158.11 2,205,061 +1.04(+0.66%)
Aug 28, 2023 156.87 158.77 156.69 157.07 2,543,323 +0.86(+0.55%)
Aug 25, 2023 156.33 157.52 155.24 156.21 3,009,251 +0.52(+0.34%)
Aug 24, 2023 156.90 159.27 155.64 155.69 2,501,361 -1.63(-1.03%)
Aug 23, 2023 157.21 157.95 156.59 157.32 2,069,830 +0.35(+0.23%)
Aug 22, 2023 158.62 159.12 156.50 156.96 2,286,487 -1.78(-1.12%)
Aug 21, 2023 158.74 159.50 157.95 158.74 2,098,528 +0.64(+0.41%)
Aug 18, 2023 157.11 158.66 156.82 158.10 2,168,505 -0.35(-0.22%)
Aug 17, 2023 159.76 160.44 158.25 158.44 2,506,407 -0.18(-0.11%)
Aug 16, 2023 159.12 160.79 158.50 158.62 2,020,520 -1.13(-0.71%)
Aug 15, 2023 162.20 162.62 159.55 159.76 2,480,456 -4.11(-2.51%)
Aug 14, 2023 162.14 164.27 161.59 163.87 1,852,889 +0.80(+0.49%)
Aug 11, 2023 160.51 163.57 160.44 163.07 2,131,018 +1.71(+1.06%)
Aug 10, 2023 162.52 164.28 160.56 161.36 2,588,897 -0.28(-0.17%)
Aug 09, 2023 163.73 164.08 161.32 161.64 2,478,153 -2.02(-1.24%)
Aug 08, 2023 162.71 163.78 161.41 163.66 2,131,331 -1.08(-0.65%)
Aug 07, 2023 164.63 165.10 163.93 164.74 2,054,357 +1.53(+0.94%)
Aug 04, 2023 164.31 165.86 162.86 163.21 2,286,992 -0.99(-0.60%)
Aug 03, 2023 163.63 164.44 162.83 164.20 1,733,086 -0.34(-0.20%)
Aug 02, 2023 165.05 165.52 163.84 164.53 2,266,555 -2.86(-1.71%)
Aug 01, 2023 165.72 167.55 165.03 167.39 2,372,727 +0.76(+0.46%)
Jul 31, 2023 164.29 166.74 164.29 166.63 3,391,713 +3.40(+2.09%)
Jul 28, 2023 163.09 164.36 162.45 163.23 2,965,453 +1.81(+1.12%)
Jul 27, 2023 166.29 166.30 161.00 161.42 3,996,891 -4.09(-2.47%)
Jul 26, 2023 163.96 166.19 163.85 165.52 2,383,241 +1.23(+0.75%)
Jul 25, 2023 165.12 166.70 164.21 164.28 3,330,516 -1.27(-0.77%)
Jul 24, 2023 165.36 166.75 164.71 165.56 5,043,775 -2.40(-1.43%)
Jul 21, 2023 169.88 171.03 165.19 167.96 9,224,891 -6.80(-3.89%)
Jul 20, 2023 173.22 174.86 171.73 174.75 3,986,467 -0.01(-0.01%)
Jul 19, 2023 175.88 176.41 173.96 174.76 2,784,158 -0.91(-0.52%)
Jul 18, 2023 172.86 176.07 172.11 175.67 2,722,126 +2.61(+1.51%)
Jul 17, 2023 170.64 173.91 170.54 173.06 2,173,267 +1.97(+1.15%)
Jul 14, 2023 173.03 173.32 170.22 171.08 1,854,228 -0.84(-0.49%)
Jul 13, 2023 173.09 173.76 171.59 171.92 2,108,132 -0.09(-0.05%)
Jul 12, 2023 174.65 175.54 171.99 172.01 2,336,897 -0.31(-0.18%)
Jul 11, 2023 170.21 173.24 170.11 172.32 2,313,124 +2.89(+1.71%)
Jul 10, 2023 167.60 169.54 167.20 169.43 1,890,041 +1.88(+1.13%)
Jul 07, 2023 166.88 169.29 166.43 167.54 2,174,438 -1.12(-0.67%)
Jul 06, 2023 169.46 170.02 165.99 168.67 3,200,006 -3.98(-2.30%)
Jul 05, 2023 171.47 173.63 171.14 172.64 2,530,057 +0.13(+0.07%)
Jul 03, 2023 171.39 173.38 170.80 172.51 1,728,998 +1.22(+0.71%)
Jun 30, 2023 171.33 172.17 170.44 171.29 3,428,470 +2.08(+1.23%)
Jun 29, 2023 167.74 169.44 167.48 169.21 2,948,409 +2.26(+1.35%)
Jun 28, 2023 164.47 167.04 164.41 166.95 2,327,640 +1.56(+0.95%)
Jun 27, 2023 163.58 165.57 163.41 165.38 2,475,385 +1.06(+0.65%)
Jun 26, 2023 165.72 167.66 164.27 164.32 2,550,783 -0.94(-0.57%)
Jun 23, 2023 163.23 165.79 162.98 165.27 4,334,121 -0.19(-0.11%)
Jun 22, 2023 164.49 165.69 162.47 165.45 2,802,666 +0.33(+0.20%)
Jun 21, 2023 166.28 166.28 164.17 165.12 2,861,374 -1.47(-0.88%)
Jun 20, 2023 168.15 168.37 165.52 166.59 2,914,375 -2.75(-1.63%)
Jun 16, 2023 171.29 171.54 168.69 169.34 4,695,182 -1.57(-0.92%)
Jun 15, 2023 168.55 171.62 166.74 170.91 2,844,938 -0.65(-0.38%)
Jun 14, 2023 173.09 174.09 170.50 171.56 2,366,809 -0.66(-0.38%)
Jun 13, 2023 171.50 173.18 171.31 172.22 2,522,375 +1.47(+0.86%)
Jun 12, 2023 169.14 171.03 169.06 170.74 2,653,908 +1.89(+1.12%)
Jun 09, 2023 169.07 169.35 168.09 168.86 2,238,263 +0.57(+0.34%)
Jun 08, 2023 167.80 168.67 166.73 168.29 2,394,431 -0.40(-0.24%)
Jun 07, 2023 170.75 170.75 167.85 168.69 2,836,328 -0.27(-0.16%)
Jun 06, 2023 165.05 169.77 164.71 168.96 3,693,152 +4.32(+2.62%)
Jun 05, 2023 165.38 165.43 163.06 164.64 3,165,611 -1.11(-0.67%)
Jun 02, 2023 162.24 167.02 161.75 165.75 4,902,263 +5.74(+3.59%)
Jun 01, 2023 156.41 161.25 155.59 160.01 4,156,152 +4.09(+2.62%)
May 31, 2023 155.04 156.94 153.66 155.92 5,683,234 +0.54(+0.35%)
May 30, 2023 154.53 156.30 154.05 155.38 3,323,670 +0.76(+0.49%)
May 26, 2023 150.26 155.61 149.99 154.62 4,083,576 +6.06(+4.08%)
May 25, 2023 147.10 148.97 146.88 148.56 3,291,081 +0.35(+0.24%)
May 24, 2023 148.97 149.17 147.62 148.21 2,347,462 -1.81(-1.21%)
May 23, 2023 151.89 153.16 149.96 150.02 2,978,236 -2.90(-1.90%)
May 22, 2023 151.11 153.30 150.72 152.92 2,525,857 +2.52(+1.67%)
May 19, 2023 151.99 152.33 149.60 150.40 2,296,872 -0.52(-0.35%)
May 18, 2023 149.71 151.55 148.54 150.92 2,673,451 +1.37(+0.91%)
May 17, 2023 147.32 150.34 146.81 149.55 2,487,365 +3.62(+2.48%)
May 16, 2023 147.69 149.87 145.90 145.94 1,993,534 -1.56(-1.06%)
May 15, 2023 145.71 147.71 145.46 147.50 2,310,300 +2.04(+1.40%)
May 12, 2023 146.83 146.83 144.64 145.46 2,359,794 -0.06(-0.04%)
May 11, 2023 145.50 146.02 143.84 145.52 2,949,356 -0.68(-0.46%)
May 10, 2023 151.05 152.09 145.48 146.20 4,680,234 -4.62(-3.06%)
May 09, 2023 149.47 151.17 149.35 150.82 2,362,117 +0.33(+0.22%)
May 08, 2023 150.85 152.00 150.40 150.49 2,309,983 +0.38(+0.26%)
May 05, 2023 148.77 150.76 148.60 150.10 2,260,919 +3.78(+2.58%)
May 04, 2023 148.51 148.73 144.94 146.33 4,056,421 -3.34(-2.23%)
May 03, 2023 150.70 152.40 149.31 149.67 2,697,432 -1.02(-0.68%)
May 02, 2023 155.71 155.71 149.38 150.69 5,008,501 -5.97(-3.81%)
May 01, 2023 159.15 159.15 156.03 156.66 1,834,202 -1.99(-1.25%)
Apr 28, 2023 154.68 158.69 154.26 158.65 2,475,255 +2.84(+1.82%)
Apr 27, 2023 153.93 156.05 153.31 155.81 2,180,032 +2.69(+1.75%)
Apr 26, 2023 153.17 154.64 152.49 153.12 2,930,167 -0.39(-0.26%)
Apr 25, 2023 156.26 156.59 153.36 153.52 3,477,402 -4.40(-2.78%)
Apr 24, 2023 161.49 161.56 157.73 157.91 2,514,976 -3.14(-1.95%)
Apr 21, 2023 160.30 162.02 158.54 161.05 3,948,449 +0.49(+0.31%)
Apr 20, 2023 156.35 161.02 151.44 160.56 11,015,574 -1.64(-1.01%)
Apr 19, 2023 161.63 163.77 161.01 162.20 3,827,505 +0.54(+0.33%)
Apr 18, 2023 161.85 162.30 160.56 161.66 2,485,570 +0.68(+0.42%)
Apr 17, 2023 159.24 161.01 158.20 160.98 2,666,370 +0.48(+0.30%)
Apr 14, 2023 161.50 162.02 158.77 160.50 2,662,478 +0.91(+0.57%)
Apr 13, 2023 157.13 159.71 156.33 159.59 2,775,193 +2.96(+1.89%)
Apr 12, 2023 160.50 160.50 156.22 156.63 2,865,260 -2.50(-1.57%)
Apr 11, 2023 158.97 159.87 157.64 159.13 2,788,660 +0.68(+0.43%)
Apr 10, 2023 155.40 158.48 155.17 158.45 2,412,143 +2.27(+1.45%)
Apr 06, 2023 157.95 158.11 155.59 156.18 3,818,218 -2.21(-1.40%)
Apr 05, 2023 157.88 158.91 157.52 158.39 2,385,933 -0.86(-0.54%)
Apr 04, 2023 161.66 161.84 157.56 159.26 2,106,367 -1.20(-0.74%)
Apr 03, 2023 160.78 161.88 159.38 160.45 2,758,873 -1.15(-0.71%)
Mar 31, 2023 160.35 161.73 158.47 161.60 3,919,124 +2.49(+1.56%)
Mar 30, 2023 160.63 161.61 158.52 159.11 2,699,611 -1.16(-0.72%)
Mar 29, 2023 158.42 160.85 157.81 160.27 3,965,482 +4.29(+2.75%)
Mar 28, 2023 158.92 159.29 154.98 155.98 4,984,328 -3.83(-2.40%)
Mar 27, 2023 160.62 161.13 158.54 159.81 4,281,710 +3.27(+2.09%)
Mar 24, 2023 157.26 157.44 154.62 156.54 2,642,602 -2.92(-1.83%)
Mar 23, 2023 159.37 162.86 157.55 159.46 3,804,964 +0.01(+0.01%)
Mar 22, 2023 161.29 163.38 159.20 159.44 4,491,693 -1.77(-1.10%)
Mar 21, 2023 159.63 161.23 158.42 161.22 4,069,328 +5.70(+3.67%)
Mar 20, 2023 155.15 157.43 154.37 155.52 3,116,856 +2.17(+1.42%)
Mar 17, 2023 155.01 155.43 151.75 153.34 7,601,509 -4.12(-2.62%)
Mar 16, 2023 154.85 158.63 152.93 157.47 4,835,980 +0.90(+0.58%)
Mar 15, 2023 154.70 156.71 152.76 156.56 6,226,896 -4.02(-2.50%)
Mar 14, 2023 158.22 160.98 157.61 160.58 5,391,774 +6.15(+3.98%)
Mar 13, 2023 158.21 158.70 154.22 154.43 6,267,302 -7.91(-4.87%)
Mar 10, 2023 167.36 167.36 161.49 162.34 5,210,115 -6.29(-3.73%)
Mar 09, 2023 175.95 176.61 168.46 168.62 4,438,860 -2.66(-1.55%)
Mar 08, 2023 172.26 172.64 170.05 171.28 2,142,454 -0.48(-0.28%)
Mar 07, 2023 175.04 175.27 171.53 171.76 2,966,654 -3.66(-2.09%)
Mar 06, 2023 174.93 176.85 174.84 175.42 2,787,334 -0.03(-0.02%)
Mar 03, 2023 172.44 175.75 171.67 175.45 2,935,274 +3.67(+2.14%)
Mar 02, 2023 170.51 172.25 169.15 171.78 1,856,120 -0.56(-0.32%)
Mar 01, 2023 169.99 173.60 169.50 172.34 2,614,675 +1.88(+1.10%)
Feb 28, 2023 170.48 171.78 170.06 170.46 2,348,074 +0.68(+0.40%)
Feb 27, 2023 171.97 172.12 169.57 169.78 1,948,590 -0.93(-0.55%)
Feb 24, 2023 170.16 171.39 168.69 170.71 1,701,973 -0.87(-0.51%)
Feb 23, 2023 171.68 173.01 169.34 171.58 2,628,676 +0.43(+0.25%)
Feb 22, 2023 170.04 172.45 169.42 171.15 2,741,712 +1.20(+0.70%)
Feb 21, 2023 171.56 172.92 169.80 169.96 2,769,151 -3.74(-2.15%)
Feb 17, 2023 172.47 174.00 171.11 173.70 2,404,229 -0.63(-0.36%)
Feb 16, 2023 175.84 176.23 174.07 174.33 1,938,084 -2.67(-1.51%)
Feb 15, 2023 175.29 177.07 174.88 177.00 1,532,397 -0.34(-0.19%)
Feb 14, 2023 176.65 178.45 175.16 177.34 2,374,078 -0.30(-0.17%)
Feb 13, 2023 175.60 177.70 174.66 177.65 3,166,753 +2.04(+1.16%)
Feb 10, 2023 174.94 176.08 172.91 175.61 2,639,848 -0.12(-0.07%)
Feb 09, 2023 175.51 178.38 174.86 175.73 3,631,342 +0.36(+0.21%)
Feb 08, 2023 176.10 176.44 174.27 175.37 2,986,664 +0.29(+0.17%)
Feb 07, 2023 171.50 175.40 171.20 175.07 3,599,357 +2.18(+1.26%)
Feb 06, 2023 173.15 174.14 172.12 172.90 3,467,773 -2.33(-1.33%)
Feb 03, 2023 168.08 176.74 167.73 175.23 5,415,039 +5.61(+3.31%)
Feb 02, 2023 170.62 171.66 167.61 169.62 7,036,817 -0.47(-0.28%)
Feb 01, 2023 169.86 171.56 168.44 170.09 3,801,768 -1.29(-0.75%)
Jan 31, 2023 169.40 171.75 168.41 171.38 5,274,908 +2.22(+1.31%)
Jan 30, 2023 171.24 174.25 169.01 169.15 10,451,582 +0.34(+0.20%)
Jan 27, 2023 163.41 171.98 162.14 168.81 14,287,462 +16.10(+10.54%)
Jan 26, 2023 154.45 155.02 151.15 152.72 3,706,107 -0.87(-0.57%)
Jan 25, 2023 150.37 153.87 150.26 153.59 2,974,454 +1.41(+0.93%)
Jan 24, 2023 150.87 153.49 149.56 152.18 2,397,120 +1.30(+0.86%)
Jan 23, 2023 148.91 151.91 148.47 150.87 3,682,442 +2.35(+1.58%)
Jan 20, 2023 144.96 148.70 144.72 148.52 4,144,453 +4.65(+3.23%)
Jan 19, 2023 143.63 145.00 141.27 143.87 3,932,149 -3.50(-2.37%)
Jan 18, 2023 151.35 151.62 147.27 147.37 2,819,073 -3.26(-2.17%)
Jan 17, 2023 152.38 152.93 150.26 150.63 3,134,715 -1.97(-1.29%)
Jan 13, 2023 150.13 153.08 149.21 152.60 2,440,824 +0.82(+0.54%)
Jan 12, 2023 151.62 152.59 149.31 151.77 3,391,280 +0.98(+0.65%)
Jan 11, 2023 149.21 150.98 149.18 150.79 3,178,632 +1.88(+1.26%)
Jan 10, 2023 147.45 149.09 146.25 148.91 2,243,553 +1.57(+1.06%)
Jan 09, 2023 148.28 149.35 147.05 147.35 3,279,702 +0.22(+0.15%)
Jan 06, 2023 144.74 147.38 142.53 147.12 3,141,380 +3.66(+2.55%)
Jan 05, 2023 144.17 145.70 143.06 143.46 2,557,589 -3.52(-2.39%)
Jan 04, 2023 145.04 148.36 145.04 146.97 2,683,365 +3.34(+2.32%)
Jan 03, 2023 146.00 146.89 142.28 143.63 2,829,220 -0.62(-0.43%)
Dec 30, 2022 142.55 144.43 142.28 144.25 2,301,977 +0.42(+0.29%)
Dec 29, 2022 141.64 144.12 140.98 143.83 1,801,210 +3.23(+2.30%)
Dec 28, 2022 142.75 143.34 140.53 140.60 1,525,815 -2.32(-1.63%)
Dec 27, 2022 143.80 144.36 142.22 142.92 1,903,615 -0.62(-0.43%)
Dec 23, 2022 141.79 143.65 141.10 143.54 1,712,396 +1.67(+1.18%)
Dec 22, 2022 142.59 143.17 139.34 141.87 2,971,478 -1.75(-1.22%)
Dec 21, 2022 143.58 144.28 142.90 143.62 2,158,181 +1.37(+0.96%)
Dec 20, 2022 141.56 143.03 140.83 142.25 1,646,843 +0.67(+0.48%)
Dec 19, 2022 142.58 143.26 140.26 141.57 2,607,825 -1.26(-0.88%)
Dec 16, 2022 145.07 145.07 140.74 142.83 4,620,280 -3.83(-2.61%)
Dec 15, 2022 148.06 148.67 143.00 146.66 4,386,138 -3.80(-2.52%)
Dec 14, 2022 153.84 154.86 150.20 150.46 3,641,018 -3.33(-2.16%)
Dec 13, 2022 156.81 157.72 152.46 153.79 3,186,726 +0.21(+0.13%)
Dec 12, 2022 150.61 154.02 150.35 153.58 2,840,816 +3.33(+2.22%)
Dec 09, 2022 150.34 151.47 149.00 150.25 1,810,157 -0.22(-0.14%)
Dec 08, 2022 152.20 152.71 149.81 150.47 1,672,056 -0.64(-0.42%)
Dec 07, 2022 150.90 153.27 150.66 151.10 2,949,664 +0.07(+0.05%)
Dec 06, 2022 152.06 154.59 149.69 151.03 3,364,813 -1.35(-0.88%)
Dec 05, 2022 152.26 155.67 151.87 152.38 3,085,847 -0.65(-0.43%)
Dec 02, 2022 151.54 153.55 151.33 153.04 2,340,851 -0.73(-0.48%)
Dec 01, 2022 153.98 155.11 151.08 153.77 2,735,063 -0.09(-0.06%)
Nov 30, 2022 150.20 153.86 147.90 153.86 4,009,201 +3.09(+2.05%)
Nov 29, 2022 147.38 150.81 146.96 150.76 2,719,330 +3.47(+2.35%)
Nov 28, 2022 149.07 150.14 146.81 147.30 1,826,158 -3.20(-2.13%)
Nov 25, 2022 149.88 150.81 149.54 150.50 681,949 +0.22(+0.14%)
Nov 23, 2022 150.19 151.32 149.26 150.28 1,438,576 -0.64(-0.42%)
Nov 22, 2022 150.45 151.47 149.65 150.92 2,176,165 +1.73(+1.16%)
Nov 21, 2022 148.64 149.82 148.29 149.19 2,052,100 +0.30(+0.20%)
Nov 18, 2022 148.64 150.12 147.36 148.89 2,695,168 +1.82(+1.23%)
Nov 17, 2022 146.45 147.48 145.69 147.07 2,837,015 -1.88(-1.27%)
Nov 16, 2022 150.56 152.22 148.26 148.96 2,699,197 -1.29(-0.86%)
Nov 15, 2022 153.24 153.62 148.71 150.24 3,009,620 -0.24(-0.16%)
Nov 14, 2022 149.74 152.79 149.43 150.48 3,755,456 -0.74(-0.49%)
Nov 11, 2022 152.78 155.12 151.03 151.22 3,804,731 +0.14(+0.09%)
Nov 10, 2022 149.17 152.10 147.73 151.08 4,806,945 +8.68(+6.09%)
Nov 09, 2022 145.93 145.93 142.21 142.41 2,484,043 -4.24(-2.89%)
Nov 08, 2022 143.95 147.75 143.65 146.64 3,939,293 +3.14(+2.19%)
Nov 07, 2022 142.74 144.04 140.35 143.50 2,988,073 +2.21(+1.56%)
Nov 04, 2022 139.03 142.89 137.66 141.29 3,402,863 +5.28(+3.88%)
Nov 03, 2022 137.75 138.83 135.48 136.01 4,056,456 -4.09(-2.92%)
Nov 02, 2022 143.11 139.97 140.10 2,927,812 -3.50(-2.43%)
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.