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 (%)
Sep 29, 2023 150.34 150.58 147.59 148.10 3,605,895 -1.03(-0.69%)
Sep 28, 2023 148.68 149.78 147.93 149.13 3,515,482 +0.33(+0.22%)
Sep 27, 2023 150.39 150.39 147.88 148.81 3,732,777 -1.21(-0.81%)
Sep 26, 2023 150.64 151.84 149.06 150.02 2,349,270 -2.09(-1.38%)
Sep 25, 2023 151.10 152.19 150.68 152.11 2,452,279 +0.15(+0.10%)
Sep 22, 2023 153.87 153.91 151.80 151.96 2,398,187 -1.62(-1.05%)
Sep 21, 2023 154.69 155.72 153.31 153.58 2,732,139 -2.50(-1.60%)
Sep 20, 2023 158.83 159.03 155.74 156.08 1,984,195 -2.11(-1.33%)
Sep 19, 2023 157.89 158.70 157.29 158.19 2,247,126 -0.28(-0.18%)
Sep 18, 2023 162.59 162.75 158.19 158.47 2,431,202 -4.09(-2.52%)
Sep 15, 2023 160.85 163.13 160.63 162.56 7,327,121 +1.96(+1.22%)
Sep 14, 2023 159.40 160.78 158.83 160.60 3,233,555 +2.62(+1.66%)
Sep 13, 2023 158.18 159.53 157.46 157.98 2,998,713 +0.64(+0.40%)
Sep 12, 2023 156.50 158.55 156.30 157.34 2,678,667 +0.66(+0.42%)
Sep 11, 2023 157.21 158.00 156.25 156.68 2,632,298 +0.40(+0.25%)
Sep 08, 2023 155.87 156.64 155.57 156.28 1,945,816 +0.65(+0.41%)
Sep 07, 2023 156.11 156.48 154.93 155.64 2,636,224 -1.21(-0.77%)
Sep 06, 2023 157.91 158.67 155.72 156.85 2,970,949 -1.98(-1.25%)
Sep 05, 2023 158.94 160.68 158.19 158.83 4,181,186 +0.38(+0.24%)
Sep 01, 2023 157.91 158.99 157.55 158.46 2,211,803 +1.62(+1.03%)
Aug 31, 2023 159.49 159.76 156.58 156.84 3,680,169 -2.16(-1.36%)
Aug 30, 2023 159.10 160.68 158.95 159.00 3,062,311 -0.07(-0.04%)
Aug 29, 2023 157.73 159.62 157.15 159.07 2,191,722 +1.04(+0.66%)
Aug 28, 2023 157.82 159.74 157.64 158.03 2,527,938 +0.86(+0.55%)
Aug 25, 2023 157.28 158.47 156.18 157.16 2,991,047 +0.53(+0.34%)
Aug 24, 2023 157.85 160.24 156.59 156.64 2,486,230 -1.64(-1.03%)
Aug 23, 2023 158.17 158.91 157.54 158.28 2,057,309 +0.36(+0.23%)
Aug 22, 2023 159.59 160.08 157.45 157.92 2,272,656 -1.79(-1.12%)
Aug 21, 2023 159.71 160.47 158.91 159.71 2,085,833 +0.65(+0.41%)
Aug 18, 2023 158.07 159.63 157.78 159.06 2,155,387 -0.35(-0.22%)
Aug 17, 2023 160.73 161.42 159.21 159.41 2,491,245 -0.18(-0.11%)
Aug 16, 2023 160.09 161.77 159.47 159.59 2,008,297 -1.14(-0.71%)
Aug 15, 2023 163.19 163.61 160.52 160.73 2,465,451 -4.14(-2.51%)
Aug 14, 2023 163.13 165.27 162.57 164.87 1,841,680 +0.80(+0.49%)
Aug 11, 2023 161.48 164.57 161.41 164.06 2,118,127 +1.72(+1.06%)
Aug 10, 2023 163.51 165.28 161.53 162.35 2,573,236 -0.28(-0.17%)
Aug 09, 2023 164.73 165.08 162.31 162.62 2,463,162 -2.03(-1.24%)
Aug 08, 2023 163.70 164.78 162.39 164.66 2,118,438 -1.08(-0.65%)
Aug 07, 2023 165.63 166.11 164.93 165.74 2,041,930 +1.54(+0.94%)
Aug 04, 2023 165.31 166.87 163.85 164.20 2,273,157 -0.99(-0.60%)
Aug 03, 2023 164.63 165.44 163.82 165.19 1,722,602 -0.34(-0.20%)
Aug 02, 2023 166.06 166.53 164.83 165.53 2,252,844 -2.88(-1.71%)
Aug 01, 2023 166.72 168.57 166.04 168.41 2,358,373 +0.77(+0.46%)
Jul 31, 2023 165.29 167.76 165.29 167.65 3,371,195 +3.42(+2.08%)
Jul 28, 2023 164.08 165.36 163.44 164.22 2,947,514 +1.82(+1.12%)
Jul 27, 2023 167.30 167.31 161.98 162.41 3,972,712 -4.12(-2.47%)
Jul 26, 2023 164.96 167.20 164.85 166.53 2,368,824 +1.24(+0.75%)
Jul 25, 2023 166.13 167.72 165.21 165.28 3,310,369 -1.28(-0.77%)
Jul 24, 2023 166.37 167.77 165.71 166.56 5,013,264 -2.41(-1.43%)
Jul 21, 2023 170.91 172.07 166.20 168.98 9,169,086 -6.84(-3.89%)
Jul 20, 2023 174.28 175.93 172.78 175.82 3,962,352 -0.01(-0.01%)
Jul 19, 2023 176.95 177.48 175.02 175.83 2,767,315 -0.91(-0.52%)
Jul 18, 2023 173.91 177.14 173.16 176.74 2,705,659 +2.63(+1.51%)
Jul 17, 2023 171.68 174.97 171.57 174.11 2,160,120 +1.99(+1.15%)
Jul 14, 2023 174.08 174.38 171.26 172.12 1,843,011 -0.84(-0.49%)
Jul 13, 2023 174.14 174.81 172.63 172.97 2,095,379 -0.09(-0.05%)
Jul 12, 2023 175.71 176.61 173.04 173.06 2,322,760 -0.31(-0.18%)
Jul 11, 2023 171.24 174.30 171.06 173.37 2,299,131 +2.91(+1.71%)
Jul 10, 2023 168.62 170.58 168.21 170.46 1,878,608 +1.90(+1.12%)
Jul 07, 2023 167.90 170.32 167.44 168.56 2,161,284 -1.13(-0.67%)
Jul 06, 2023 170.49 171.05 167.00 169.69 3,180,648 -4.00(-2.30%)
Jul 05, 2023 172.52 174.68 172.18 173.69 2,514,752 +0.13(+0.07%)
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.