Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.05 95.89 94.77 95.70 4,611,367 +0.03(+0.03%)
Jan 30, 2019 94.20 95.84 93.69 95.68 3,757,476 +1.59(+1.69%)
Jan 29, 2019 94.06 94.51 93.69 94.08 3,032,891 +0.54(+0.58%)
Jan 28, 2019 93.23 93.57 92.70 93.54 3,418,228 -0.36(-0.39%)
Jan 25, 2019 93.59 94.67 93.27 93.91 3,743,832 +0.98(+1.05%)
Jan 24, 2019 92.90 93.69 92.61 92.93 3,665,566 +0.01(+0.01%)
Jan 23, 2019 93.12 93.36 91.75 92.92 3,847,193 -0.11(-0.12%)
Jan 22, 2019 93.05 93.82 92.22 93.03 5,043,394 -0.61(-0.65%)
Jan 18, 2019 91.50 93.94 89.81 93.64 10,594,075 +0.92(+1.00%)
Jan 17, 2019 92.64 93.41 91.86 92.71 6,098,537 +0.07(+0.08%)
Jan 16, 2019 92.20 93.15 91.80 92.64 5,042,173 +1.32(+1.45%)
Jan 15, 2019 91.89 92.13 91.08 91.31 6,218,703 -0.42(-0.46%)
Jan 14, 2019 91.10 92.28 90.97 91.73 4,421,691 -0.10(-0.11%)
Jan 11, 2019 91.21 91.96 90.73 91.84 2,973,239 +0.27(+0.30%)
Jan 10, 2019 91.74 91.95 91.16 91.57 3,781,345 -0.53(-0.58%)
Jan 09, 2019 92.01 92.81 91.46 92.10 3,170,520 +0.17(+0.18%)
Jan 08, 2019 91.97 92.74 90.88 91.93 3,462,570 +0.45(+0.49%)
Jan 07, 2019 91.11 92.18 90.41 91.48 3,529,459 +0.49(+0.54%)
Jan 04, 2019 88.87 91.65 88.44 90.99 4,976,502 +3.92(+4.51%)
Jan 03, 2019 88.33 88.70 86.88 87.07 5,125,764 -1.73(-1.95%)
Jan 02, 2019 87.16 89.35 87.03 88.80 4,498,354 +0.33(+0.38%)
Dec 31, 2018 88.29 88.73 87.52 88.46 3,039,606 +0.84(+0.95%)
Dec 28, 2018 88.54 88.77 87.19 87.63 3,475,021 -0.24(-0.27%)
Dec 27, 2018 85.72 87.87 84.70 87.87 4,553,830 +0.78(+0.90%)
Dec 26, 2018 83.39 87.14 82.65 87.09 5,800,266 +4.03(+4.85%)
Dec 24, 2018 84.21 84.97 83.06 83.06 3,438,063 -1.70(-2.00%)
Dec 21, 2018 88.35 89.68 84.59 84.76 11,858,128 -4.12(-4.64%)
Dec 20, 2018 90.87 91.76 88.41 88.88 7,661,678 -2.78(-3.04%)
Dec 19, 2018 92.59 94.66 91.14 91.67 6,675,568 -2.09(-2.23%)
Dec 18, 2018 94.65 95.19 93.24 93.75 5,624,759 -0.15(-0.16%)
Dec 17, 2018 97.88 97.88 93.53 93.90 7,914,713 -4.19(-4.28%)
Dec 14, 2018 98.16 98.79 97.38 98.10 5,651,879 -0.93(-0.94%)
Dec 13, 2018 100.02 100.57 98.68 99.03 3,817,094 -0.72(-0.73%)
Dec 12, 2018 99.56 100.91 98.84 99.75 4,507,964 +1.93(+1.97%)
Dec 11, 2018 99.67 100.24 96.99 97.82 3,375,067 -0.36(-0.37%)
Dec 10, 2018 98.32 99.04 96.06 98.18 4,428,486 -0.83(-0.83%)
Dec 07, 2018 100.42 101.74 98.15 99.01 4,761,870 -1.46(-1.45%)
Dec 06, 2018 98.04 100.59 97.24 100.47 8,032,946 +0.57(+0.57%)
Dec 04, 2018 103.81 104.09 99.81 99.90 5,644,336 -4.38(-4.20%)
Dec 03, 2018 105.79 106.31 103.94 104.28 3,662,863 +0.08(+0.08%)
Nov 30, 2018 102.43 104.36 102.43 104.20 4,255,664 +0.89(+0.86%)
Nov 29, 2018 103.94 104.19 102.53 103.31 4,578,767 -1.47(-1.40%)
Nov 28, 2018 102.39 105.04 102.39 104.77 4,304,930 +2.58(+2.52%)
Nov 27, 2018 101.62 102.42 100.91 102.19 3,057,864 +0.40(+0.39%)
Nov 26, 2018 99.44 101.84 99.15 101.79 4,829,151 +3.66(+3.73%)
Nov 23, 2018 98.27 98.79 97.74 98.14 1,011,549 -0.71(-0.71%)
Nov 21, 2018 98.84 98.84 98.84 0 +0.38(+0.39%)
Nov 20, 2018 99.82 100.14 97.88 98.46 4,071,796 -2.00(-2.00%)
Nov 19, 2018 102.00 102.10 99.69 100.47 3,403,925 -1.12(-1.11%)
Nov 16, 2018 100.77 102.44 100.77 101.59 3,756,354 -0.13(-0.13%)
Nov 15, 2018 99.01 101.80 98.69 101.72 4,032,653 +1.70(+1.70%)
Nov 14, 2018 100.80 101.47 99.20 100.02 5,356,830 -0.08(-0.08%)
Nov 13, 2018 98.98 100.42 98.81 100.10 3,255,936 +1.27(+1.29%)
Nov 12, 2018 100.38 100.64 98.66 98.83 3,399,031 -1.66(-1.65%)
Nov 09, 2018 100.58 101.47 99.63 100.49 4,788,700 -0.20(-0.20%)
Nov 08, 2018 99.33 100.82 99.33 100.70 3,121,221 +1.10(+1.11%)
Nov 07, 2018 98.13 99.75 97.35 99.59 3,886,412 +2.16(+2.22%)
Nov 06, 2018 97.43 98.06 96.86 97.43 3,077,317 -0.21(-0.22%)
Nov 05, 2018 96.56 97.82 96.33 97.64 2,906,725 +1.39(+1.45%)
Nov 02, 2018 97.38 97.49 95.49 96.25 4,657,138 -0.31(-0.32%)
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.