Skip to main content

American Express (NY: AXP )

173.06 +0.75 (+0.44%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 157.18 158.32 154.22 156.96 2,679,526 -0.09(-0.06%)
Nov 30, 2022 153.31 157.05 150.96 157.05 3,927,792 +3.16(+2.05%)
Nov 29, 2022 150.44 153.94 150.00 153.89 2,664,112 +3.54(+2.35%)
Nov 28, 2022 152.16 153.25 149.85 150.35 1,789,076 -3.27(-2.13%)
Nov 25, 2022 152.99 153.94 152.64 153.62 668,101 +0.22(+0.14%)
Nov 23, 2022 153.30 154.46 152.35 153.40 1,409,365 -0.65(-0.42%)
Nov 22, 2022 153.57 154.61 152.76 154.05 2,131,977 +1.76(+1.16%)
Nov 21, 2022 151.72 152.93 151.37 152.28 2,010,431 +0.31(+0.20%)
Nov 18, 2022 151.72 153.23 150.42 151.97 2,640,441 +1.85(+1.23%)
Nov 17, 2022 149.48 150.54 148.71 150.12 2,779,407 -1.92(-1.26%)
Nov 16, 2022 153.68 155.37 151.33 152.04 2,644,388 -1.31(-0.86%)
Nov 15, 2022 156.42 156.81 151.79 153.36 2,948,507 -0.24(-0.16%)
Nov 14, 2022 152.84 155.96 152.53 153.60 3,679,199 -0.76(-0.49%)
Nov 11, 2022 155.95 158.33 154.17 154.35 3,727,473 +0.14(+0.09%)
Nov 10, 2022 152.26 155.25 150.79 154.22 4,709,337 +8.86(+6.09%)
Nov 09, 2022 148.95 148.95 145.16 145.36 2,433,603 -4.33(-2.89%)
Nov 08, 2022 146.93 150.82 146.63 149.68 3,859,303 +3.21(+2.19%)
Nov 07, 2022 145.69 147.03 143.26 146.47 2,927,398 +2.25(+1.56%)
Nov 04, 2022 141.91 145.85 140.51 144.22 3,333,766 +5.39(+3.88%)
Nov 03, 2022 140.60 141.71 138.29 138.83 3,974,087 -4.17(-2.92%)
Nov 02, 2022 146.07 142.88 143.00 2,868,361 -3.57(-2.43%)
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.