American Express (NY: AXP )

178.86 +5.73 (+3.31%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 174.16 175.22 171.08 173.13 6,893,931 -0.48(-0.28%)
Feb 01, 2023 173.38 175.12 171.93 173.61 3,724,571 -1.32(-0.75%)
Jan 31, 2023 172.91 175.31 171.90 174.93 5,167,798 +2.27(+1.31%)
Jan 30, 2023 174.79 177.86 172.51 172.66 10,239,357 +0.35(+0.20%)
Jan 27, 2023 166.80 175.54 165.50 172.31 13,997,347 +16.43(+10.54%)
Jan 26, 2023 157.65 158.23 154.28 155.88 3,630,853 -0.89(-0.57%)
Jan 25, 2023 153.49 157.06 153.37 156.77 2,914,056 +1.44(+0.93%)
Jan 24, 2023 154.00 156.67 152.66 155.33 2,348,445 +1.33(+0.86%)
Jan 23, 2023 152.00 155.06 151.55 154.00 3,607,668 +2.40(+1.58%)
Jan 20, 2023 147.96 151.78 147.72 151.60 4,060,298 +4.75(+3.23%)
Jan 19, 2023 146.61 148.00 144.20 146.85 3,852,305 -3.57(-2.37%)
Jan 18, 2023 154.49 154.76 150.32 150.42 2,761,830 -3.33(-2.17%)
Jan 17, 2023 155.54 156.10 153.37 153.75 3,071,063 -2.01(-1.29%)
Jan 13, 2023 153.24 156.25 152.30 155.76 2,391,262 +0.84(+0.54%)
Jan 12, 2023 154.76 155.75 152.40 154.92 3,322,418 +1.00(+0.65%)
Jan 11, 2023 152.30 154.11 152.27 153.92 3,114,088 +1.92(+1.26%)
Jan 10, 2023 150.51 152.18 149.28 152.00 2,197,997 +1.60(+1.06%)
Jan 09, 2023 151.35 152.44 150.10 150.40 3,213,106 +0.23(+0.15%)
Jan 06, 2023 147.74 150.43 145.48 150.17 3,077,593 +3.74(+2.55%)
Jan 05, 2023 147.16 148.72 146.02 146.43 2,505,656 -3.59(-2.39%)
Jan 04, 2023 148.05 151.44 148.05 150.02 2,628,877 +3.41(+2.32%)
Jan 03, 2023 149.02 149.93 145.23 146.61 2,771,771 -0.63(-0.43%)
Dec 30, 2022 145.51 147.42 145.23 147.24 2,255,234 +0.43(+0.29%)
Dec 29, 2022 144.58 147.11 143.90 146.81 1,764,635 +3.30(+2.30%)
Dec 28, 2022 145.71 146.31 143.44 143.51 1,494,832 -2.37(-1.63%)
Dec 27, 2022 146.78 147.35 145.17 145.88 1,864,961 -0.63(-0.43%)
Dec 23, 2022 144.73 146.63 144.02 146.51 1,677,624 +1.70(+1.18%)
Dec 22, 2022 145.55 146.13 142.23 144.81 2,911,140 -1.78(-1.22%)
Dec 21, 2022 146.55 147.27 145.86 146.59 2,114,358 +1.40(+0.96%)
Dec 20, 2022 144.49 145.99 143.75 145.20 1,613,403 +0.69(+0.48%)
Dec 19, 2022 145.54 146.23 143.16 144.51 2,554,872 -1.29(-0.88%)
Dec 16, 2022 148.08 148.08 143.65 145.79 4,526,462 -3.91(-2.61%)
Dec 15, 2022 151.13 151.75 145.96 149.70 4,297,075 -3.88(-2.52%)
Dec 14, 2022 157.03 158.07 153.31 153.58 3,567,085 -3.40(-2.16%)
Dec 13, 2022 160.06 160.99 155.62 156.98 3,122,018 +0.21(+0.13%)
Dec 12, 2022 153.73 157.22 153.47 156.77 2,783,131 +3.40(+2.22%)
Dec 09, 2022 153.46 154.60 152.09 153.37 1,773,400 -0.22(-0.14%)
Dec 08, 2022 155.35 155.88 152.92 153.59 1,638,104 -0.65(-0.42%)
Dec 07, 2022 154.03 156.45 153.78 154.24 2,889,769 +0.07(+0.04%)
Dec 06, 2022 155.21 157.79 152.79 154.17 3,296,488 -1.38(-0.88%)
Dec 05, 2022 155.42 158.89 155.01 155.54 3,023,187 -0.67(-0.43%)
Dec 02, 2022 154.68 156.74 154.47 156.21 2,293,318 -0.75(-0.48%)
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.