American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 273.70 274.08 268.64 270.08 2,315,107 -4.00(-1.46%)
Oct 30, 2024 271.00 275.07 270.27 274.08 2,152,026 +3.65(+1.35%)
Oct 29, 2024 270.30 271.80 269.58 270.43 1,748,629 -1.04(-0.38%)
Oct 28, 2024 269.24 271.97 267.68 271.47 2,336,649 +4.12(+1.54%)
Oct 25, 2024 271.65 273.17 266.35 267.35 2,993,300 -2.63(-0.97%)
Oct 24, 2024 270.23 271.23 268.71 269.98 3,490,024 -1.25(-0.46%)
Oct 23, 2024 272.00 273.35 268.96 271.23 2,050,370 -1.17(-0.43%)
Oct 22, 2024 270.62 272.83 268.58 272.40 2,595,228 +1.66(+0.61%)
Oct 21, 2024 275.00 276.36 269.53 270.74 4,289,569 -6.05(-2.19%)
Oct 18, 2024 276.80 279.20 269.05 276.79 7,884,414 -8.99(-3.15%)
Oct 17, 2024 284.00 286.36 282.48 285.78 3,566,400 +4.10(+1.46%)
Oct 16, 2024 278.88 281.87 277.69 281.68 2,243,392 +4.37(+1.58%)
Oct 15, 2024 280.57 281.42 276.90 277.31 2,264,443 +0.79(+0.29%)
Oct 14, 2024 276.16 277.70 275.11 276.52 1,398,963 +0.36(+0.13%)
Oct 11, 2024 271.38 277.11 271.00 276.16 1,723,289 +5.69(+2.10%)
Oct 10, 2024 270.93 272.90 269.88 270.47 2,052,581 -0.95(-0.35%)
Oct 09, 2024 268.81 271.59 268.42 271.42 2,086,734 +2.31(+0.86%)
Oct 08, 2024 271.25 272.50 266.16 269.11 3,332,567 -4.68(-1.71%)
Oct 07, 2024 274.35 276.31 271.55 273.79 3,287,357 -2.18(-0.79%)
Oct 04, 2024 272.25 276.79 270.00 275.97 2,239,168 +7.38(+2.75%)
Oct 03, 2024 269.64 271.10 267.64 268.59 1,614,592 -2.33(-0.86%)
Oct 02, 2024 268.60 271.39 266.25 270.92 2,009,688 +2.32(+0.86%)
Oct 01, 2024 271.28 271.83 266.52 268.60 2,539,142 -2.60(-0.96%)
Sep 30, 2024 270.10 271.48 267.29 271.20 2,113,102 +0.14(+0.05%)
Sep 27, 2024 268.00 272.68 267.42 271.06 2,231,903 +2.91(+1.09%)
Sep 26, 2024 268.29 268.99 266.34 268.15 1,430,578 +1.98(+0.74%)
Sep 25, 2024 267.09 268.72 265.55 266.17 2,113,335 -0.04(-0.02%)
Sep 24, 2024 267.77 268.50 263.03 266.21 2,340,340 -1.09(-0.41%)
Sep 23, 2024 271.36 272.41 267.05 267.30 2,534,507 -1.69(-0.63%)
Sep 20, 2024 268.40 271.49 266.95 268.99 5,847,245 +0.24(+0.09%)
Sep 19, 2024 267.83 270.10 266.35 268.75 2,973,371 +6.57(+2.51%)
Sep 18, 2024 264.40 266.35 261.00 262.18 2,576,753 -3.22(-1.21%)
Sep 17, 2024 261.52 267.22 261.35 265.40 2,765,420 +4.31(+1.65%)
Sep 16, 2024 261.31 262.85 259.15 261.09 2,170,141 +2.09(+0.81%)
Sep 13, 2024 256.23 260.21 255.75 259.00 2,199,189 +3.85(+1.51%)
Sep 12, 2024 254.16 257.00 252.59 255.15 2,279,628 +0.97(+0.38%)
Sep 11, 2024 244.40 254.62 243.50 254.18 3,149,861 +8.76(+3.57%)
Sep 10, 2024 251.72 252.50 240.59 245.42 3,630,642 -5.50(-2.19%)
Sep 09, 2024 248.25 253.15 247.53 250.92 3,079,737 +6.86(+2.81%)
Sep 06, 2024 251.29 253.56 243.32 244.06 3,652,966 -7.78(-3.09%)
Sep 05, 2024 252.71 253.17 248.37 251.84 2,711,179 +0.10(+0.04%)
Sep 04, 2024 254.99 256.58 250.66 251.74 3,062,587 -2.57(-1.01%)
Sep 03, 2024 255.77 257.48 252.79 254.31 2,970,205 -4.34(-1.68%)
Aug 30, 2024 260.49 261.75 256.10 258.65 3,442,130 -1.19(-0.46%)
Aug 29, 2024 258.00 261.56 256.82 259.84 2,423,221 +2.75(+1.07%)
Aug 28, 2024 254.21 258.63 253.75 257.09 2,556,191 +2.06(+0.81%)
Aug 27, 2024 253.70 256.68 253.70 255.03 2,518,157 +1.15(+0.45%)
Aug 26, 2024 252.42 256.16 251.95 253.88 1,931,093 +2.58(+1.03%)
Aug 23, 2024 248.00 252.17 248.00 251.30 1,868,201 +3.54(+1.43%)
Aug 22, 2024 246.77 248.92 245.75 247.76 1,981,167 +1.46(+0.59%)
Aug 21, 2024 249.64 249.82 243.35 246.30 3,502,823 -6.78(-2.68%)
Aug 20, 2024 254.22 254.62 252.26 253.08 1,658,865 -0.97(-0.38%)
Aug 19, 2024 252.00 254.11 251.84 254.05 1,652,792 +2.34(+0.93%)
Aug 16, 2024 249.39 251.75 249.13 251.71 2,149,720 +2.21(+0.89%)
Aug 15, 2024 247.77 250.36 245.35 249.50 2,656,835 +5.74(+2.35%)
Aug 14, 2024 239.81 244.09 239.51 243.76 2,132,945 +4.77(+2.00%)
Aug 13, 2024 238.71 239.27 236.47 238.99 1,913,282 +1.94(+0.82%)
Aug 12, 2024 238.20 238.99 235.40 237.05 1,746,912 -0.80(-0.34%)
Aug 09, 2024 233.52 238.34 233.09 237.85 1,956,563 +4.31(+1.85%)
Aug 08, 2024 231.05 234.50 231.01 233.54 2,239,101 +4.74(+2.07%)
Aug 07, 2024 234.02 236.17 228.51 228.80 2,664,824 -2.32(-1.00%)
Aug 06, 2024 226.96 233.18 226.50 231.12 3,148,073 +5.20(+2.30%)
Aug 05, 2024 226.64 230.78 222.03 225.92 4,890,146 -6.36(-2.74%)
Aug 02, 2024 244.51 244.65 230.05 232.28 6,906,467 -16.40(-6.59%)
Aug 01, 2024 253.85 255.00 246.41 248.68 3,930,254 -4.36(-1.72%)
Jul 31, 2024 253.11 256.24 252.43 253.04 2,180,313 +0.56(+0.22%)
Jul 30, 2024 249.46 253.68 249.23 252.48 2,498,770 +4.59(+1.85%)
Jul 29, 2024 246.63 247.96 244.31 247.89 2,058,710 +2.00(+0.81%)
Jul 26, 2024 241.93 246.39 241.88 245.89 2,174,461 +5.71(+2.38%)
Jul 25, 2024 240.00 244.96 239.39 240.18 3,828,298 -0.81(-0.34%)
Jul 24, 2024 245.00 245.62 240.67 240.99 2,838,812 -5.91(-2.39%)
Jul 23, 2024 246.96 248.99 245.04 246.90 2,564,122 +2.15(+0.88%)
Jul 22, 2024 243.01 245.61 239.90 244.75 2,588,577 +2.37(+0.98%)
Jul 19, 2024 241.80 243.38 237.65 242.38 5,751,830 -6.82(-2.74%)
Jul 18, 2024 250.80 253.73 247.75 249.20 4,050,982 -0.76(-0.30%)
Jul 17, 2024 248.81 250.84 247.38 249.96 2,471,556 +0.33(+0.13%)
Jul 16, 2024 244.14 249.76 243.80 249.63 3,074,613 +5.63(+2.31%)
Jul 15, 2024 240.45 244.66 240.45 244.00 3,052,842 +5.37(+2.25%)
Jul 12, 2024 238.97 240.26 237.23 238.63 2,612,285 -0.12(-0.05%)
Jul 11, 2024 238.87 239.95 236.96 238.75 1,868,764 -0.18(-0.08%)
Jul 10, 2024 236.57 239.45 235.62 238.93 2,202,662 +1.18(+0.50%)
Jul 09, 2024 234.97 239.20 234.12 237.75 1,943,698 +3.24(+1.38%)
Jul 08, 2024 236.23 239.50 233.76 234.51 2,638,390 -1.12(-0.48%)
Jul 05, 2024 235.71 236.70 233.56 235.63 2,488,330 +0.62(+0.26%)
Jul 03, 2024 235.80 236.87 234.49 235.01 1,369,920 -0.26(-0.11%)
Jul 02, 2024 232.86 235.49 232.28 235.27 1,877,183 +2.15(+0.92%)
Jul 01, 2024 231.64 234.10 230.86 233.12 2,801,116 +2.25(+0.98%)
Jun 28, 2024 228.57 232.91 228.06 230.86 3,912,858 +3.14(+1.38%)
Jun 27, 2024 229.11 229.65 226.69 227.72 2,271,843 -2.27(-0.99%)
Jun 26, 2024 229.36 231.80 228.46 230.00 3,161,162 +0.09(+0.04%)
Jun 25, 2024 230.17 230.61 227.86 229.91 3,490,255 -0.88(-0.38%)
Jun 24, 2024 230.99 233.21 229.52 230.78 2,259,410 +1.09(+0.47%)
Jun 21, 2024 230.42 230.42 226.82 229.70 5,093,065 +0.17(+0.07%)
Jun 20, 2024 227.88 230.99 225.77 229.53 2,976,978 +0.90(+0.39%)
Jun 18, 2024 226.90 228.63 226.10 228.63 2,182,950 +1.04(+0.46%)
Jun 17, 2024 223.53 227.79 223.35 227.59 2,433,424 +3.44(+1.53%)
Jun 14, 2024 220.72 224.97 220.68 224.15 2,380,980 +2.62(+1.18%)
Jun 13, 2024 222.75 223.09 220.09 221.53 3,020,226 -1.84(-0.83%)
Jun 12, 2024 226.75 227.72 222.17 223.38 3,100,218 -0.49(-0.22%)
Jun 11, 2024 230.95 230.95 223.54 223.86 3,180,754 -7.89(-3.40%)
Jun 10, 2024 231.26 233.23 229.91 231.75 2,945,203 -0.23(-0.10%)
Jun 07, 2024 231.72 233.43 231.02 231.98 2,219,069 -0.68(-0.29%)
Jun 06, 2024 234.09 235.70 232.01 232.66 2,717,701 -1.34(-0.57%)
Jun 05, 2024 235.55 236.99 233.01 233.99 2,933,616 -2.55(-1.08%)
Jun 04, 2024 235.69 239.29 235.03 236.54 2,519,558 +0.37(+0.16%)
Jun 03, 2024 239.47 240.64 232.84 236.18 2,685,168 -3.11(-1.30%)
May 31, 2024 237.29 239.48 235.21 239.29 5,120,502 +2.77(+1.17%)
May 30, 2024 235.67 236.62 234.28 236.52 2,393,505 +1.28(+0.54%)
May 29, 2024 234.75 236.95 233.97 235.24 2,718,494 -1.31(-0.55%)
May 28, 2024 237.04 237.76 235.18 236.54 2,321,859 -0.93(-0.39%)
May 24, 2024 236.16 239.36 235.99 237.47 1,629,367 +2.71(+1.16%)
May 23, 2024 240.12 240.12 234.42 234.76 3,282,099 -4.62(-1.93%)
May 22, 2024 242.19 242.74 238.81 239.38 2,299,512 -2.98(-1.23%)
May 21, 2024 241.62 242.85 240.62 242.36 1,831,258 +0.78(+0.32%)
May 20, 2024 242.39 243.69 241.38 241.58 1,989,164 -0.52(-0.21%)
May 17, 2024 242.08 242.47 241.18 242.10 1,854,425 +1.50(+0.62%)
May 16, 2024 241.00 242.62 240.13 240.60 2,613,771 -0.38(-0.16%)
May 15, 2024 240.91 242.15 239.54 240.98 2,019,125 +0.17(+0.07%)
May 14, 2024 237.44 241.37 237.39 240.81 2,394,356 +2.87(+1.21%)
May 13, 2024 242.23 242.82 237.39 237.94 2,777,117 -3.64(-1.51%)
May 10, 2024 239.79 242.82 239.60 241.58 2,598,614 +3.15(+1.32%)
May 09, 2024 235.26 238.67 234.86 238.43 3,175,777 +2.89(+1.23%)
May 08, 2024 233.70 236.15 232.83 235.54 2,508,801 +1.58(+0.67%)
May 07, 2024 234.80 235.30 232.72 233.96 2,090,568 +0.33(+0.14%)
May 06, 2024 231.61 233.87 230.63 233.63 2,266,098 +3.55(+1.54%)
May 03, 2024 232.57 232.66 228.45 230.09 3,212,847 -1.72(-0.74%)
May 02, 2024 232.89 233.25 230.22 231.81 2,742,270 +1.04(+0.45%)
May 01, 2024 232.53 234.44 230.54 230.77 4,188,491 -2.56(-1.10%)
Apr 30, 2024 237.17 238.90 233.08 233.34 3,574,066 -4.88(-2.05%)
Apr 29, 2024 235.89 238.41 234.94 238.21 3,707,661 +3.27(+1.39%)
Apr 26, 2024 235.30 236.22 233.73 234.94 3,002,253 -1.46(-0.62%)
Apr 25, 2024 237.42 237.74 234.71 236.40 3,338,544 -2.01(-0.84%)
Apr 24, 2024 237.56 239.84 237.26 238.41 4,440,954 +0.16(+0.07%)
Apr 23, 2024 234.07 238.71 232.98 238.25 4,698,379 +5.94(+2.56%)
Apr 22, 2024 231.34 234.67 227.01 232.31 5,186,376 +1.95(+0.85%)
Apr 19, 2024 218.19 230.91 218.19 230.35 7,596,243 +13.50(+6.23%)
Apr 18, 2024 217.61 220.79 216.53 216.85 3,908,924 -0.17(-0.08%)
Apr 17, 2024 218.91 219.63 215.88 217.02 2,263,300 -0.67(-0.31%)
Apr 16, 2024 217.05 218.73 215.87 217.69 4,188,894 -0.06(-0.03%)
Apr 15, 2024 221.23 222.07 216.18 217.75 3,469,282 +0.20(+0.09%)
Apr 12, 2024 216.36 217.63 215.47 217.55 2,448,613 +0.00(+0.00%)
Apr 11, 2024 216.85 218.52 213.88 217.55 3,150,759 +0.55(+0.25%)
Apr 10, 2024 216.86 218.85 214.88 217.00 3,123,951 -2.18(-1.00%)
Apr 09, 2024 222.33 223.26 217.32 219.19 3,514,713 -4.26(-1.91%)
Apr 08, 2024 222.80 224.18 222.46 223.44 1,405,472 +1.64(+0.74%)
Apr 05, 2024 219.35 222.46 218.87 221.80 1,833,351 +2.86(+1.31%)
Apr 04, 2024 228.46 229.00 218.56 218.94 3,043,570 -6.32(-2.81%)
Apr 03, 2024 224.44 225.88 223.89 225.26 2,082,739 +1.09(+0.49%)
Apr 02, 2024 225.00 225.60 223.23 224.17 1,996,655 -2.07(-0.91%)
Apr 01, 2024 226.06 227.19 225.46 226.23 1,626,635 -0.08(-0.04%)
Mar 28, 2024 227.08 226.74 226.68 226.31 2,309,819 -0.06(-0.03%)
Mar 27, 2024 225.83 226.62 223.78 226.37 2,166,140 +3.27(+1.47%)
Mar 26, 2024 225.25 225.50 222.96 223.10 2,119,017 -1.56(-0.69%)
Mar 25, 2024 223.98 225.62 223.87 224.66 2,132,419 +0.07(+0.03%)
Mar 22, 2024 227.66 229.15 224.54 224.59 2,298,558 -3.14(-1.38%)
Mar 21, 2024 227.72 230.29 227.60 227.73 3,545,166 +1.20(+0.53%)
Mar 20, 2024 220.15 226.68 219.89 226.53 2,263,202 +6.18(+2.81%)
Mar 19, 2024 219.71 220.61 218.04 220.35 1,828,673 +0.72(+0.33%)
Mar 18, 2024 218.57 220.39 217.66 219.63 1,904,519 +2.50(+1.15%)
Mar 15, 2024 219.64 220.25 215.90 217.14 5,299,979 -2.00(-0.91%)
Mar 14, 2024 222.92 222.93 217.78 219.14 2,432,715 -2.33(-1.05%)
Mar 13, 2024 221.79 222.14 220.53 221.46 2,709,320 +0.16(+0.07%)
Mar 12, 2024 219.90 222.09 218.31 221.30 2,080,263 +2.44(+1.12%)
Mar 11, 2024 220.58 221.01 216.97 218.86 2,825,723 -3.16(-1.42%)
Mar 08, 2024 221.69 223.53 221.49 222.02 2,256,544 -0.05(-0.02%)
Mar 07, 2024 219.67 223.33 219.47 222.07 2,992,163 +4.94(+2.27%)
Mar 06, 2024 216.30 217.96 215.96 217.13 2,744,465 +1.24(+0.58%)
Mar 05, 2024 216.12 217.58 214.81 215.89 2,687,939 -1.70(-0.78%)
Mar 04, 2024 217.75 218.25 215.93 217.59 2,641,249 -0.74(-0.34%)
Mar 01, 2024 217.98 219.05 217.11 218.33 2,357,144 +0.24(+0.11%)
Feb 29, 2024 217.66 218.41 216.33 218.09 5,216,926 +1.38(+0.64%)
Feb 28, 2024 215.87 217.87 215.45 216.71 2,633,267 +0.05(+0.02%)
Feb 27, 2024 216.12 216.76 214.99 216.66 2,482,385 +1.01(+0.47%)
Feb 26, 2024 212.13 216.22 211.96 215.65 2,700,535 +2.39(+1.12%)
Feb 23, 2024 213.70 215.01 212.96 213.26 2,633,018 +0.57(+0.27%)
Feb 22, 2024 211.19 214.24 211.19 212.70 3,045,711 +3.08(+1.47%)
Feb 21, 2024 210.32 211.40 207.84 209.61 2,615,208 -1.59(-0.75%)
Feb 20, 2024 209.72 212.46 209.01 211.21 3,361,784 -0.07(-0.03%)
Feb 16, 2024 211.24 212.99 211.24 211.27 2,848,762 +0.03(+0.01%)
Feb 15, 2024 210.19 211.83 209.38 211.24 2,658,596 +1.62(+0.77%)
Feb 14, 2024 209.87 210.01 207.56 209.62 2,786,556 +1.22(+0.59%)
Feb 13, 2024 208.95 209.69 206.35 208.40 3,402,235 -2.57(-1.22%)
Feb 12, 2024 210.97 212.72 210.33 210.98 4,065,969 -0.21(-0.10%)
Feb 09, 2024 210.27 212.95 209.14 211.19 4,814,458 +1.25(+0.60%)
Feb 08, 2024 206.99 210.06 206.69 209.93 4,161,412 +2.12(+1.02%)
Feb 07, 2024 205.83 207.88 204.36 207.81 3,291,970 +3.41(+1.67%)
Feb 06, 2024 204.20 205.83 202.77 204.41 3,275,063 -0.29(-0.14%)
Feb 05, 2024 204.25 205.47 202.19 204.69 3,118,121 -0.47(-0.23%)
Feb 02, 2024 202.16 205.72 201.77 205.16 3,413,838 +3.17(+1.57%)
Feb 01, 2024 199.15 202.24 198.67 201.99 3,049,888 +2.47(+1.24%)
Jan 31, 2024 201.18 204.08 199.45 199.53 3,516,278 -3.39(-1.67%)
Jan 30, 2024 199.29 203.20 199.20 202.91 4,310,064 +3.27(+1.64%)
Jan 29, 2024 200.69 201.67 197.87 199.65 4,965,290 -0.57(-0.28%)
Jan 26, 2024 191.38 203.53 191.10 200.21 13,637,949 +13.28(+7.10%)
Jan 25, 2024 185.31 187.19 185.30 186.93 3,483,640 +2.24(+1.21%)
Jan 24, 2024 185.96 187.28 184.60 184.70 3,070,073 +0.35(+0.19%)
Jan 23, 2024 184.56 184.90 183.69 184.35 2,356,181 +0.46(+0.25%)
Jan 22, 2024 183.15 185.64 182.95 183.89 3,164,287 +1.83(+1.00%)
Jan 19, 2024 179.91 182.27 178.32 182.06 3,409,501 +3.36(+1.88%)
Jan 18, 2024 179.01 179.10 176.73 178.70 3,234,767 -1.20(-0.67%)
Jan 17, 2024 178.36 180.50 177.92 179.91 2,392,028 +0.03(+0.02%)
Jan 16, 2024 179.91 180.05 177.74 179.88 4,168,096 -1.06(-0.59%)
Jan 12, 2024 184.71 185.23 180.85 180.94 3,386,779 -2.97(-1.62%)
Jan 11, 2024 183.89 184.24 180.94 183.91 3,513,158 +0.06(+0.03%)
Jan 10, 2024 183.91 184.97 182.56 183.85 2,774,202 -1.79(-0.96%)
Jan 09, 2024 186.69 186.85 185.21 185.64 2,067,445 -2.43(-1.29%)
Jan 08, 2024 187.08 188.19 185.25 188.06 3,463,021 +0.15(+0.08%)
Jan 05, 2024 185.69 188.36 185.39 187.92 2,256,924 +1.91(+1.03%)
Jan 04, 2024 184.88 187.43 184.64 186.01 2,793,918 +1.41(+0.76%)
Jan 03, 2024 184.95 185.76 183.88 184.60 2,745,558 -1.97(-1.06%)
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.