American Express (NY: AXP )

268.75 +6.57 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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%)
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.