American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 170.30 171.31 167.79 168.51 3,563,448 -0.81(-0.48%)
Oct 28, 2021 172.99 173.79 167.77 169.31 5,016,810 -3.32(-1.92%)
Oct 27, 2021 174.64 178.16 172.51 172.63 3,410,928 -2.83(-1.61%)
Oct 26, 2021 177.86 175.46 3,952,944 -1.32(-0.75%)
Oct 25, 2021 181.07 181.53 176.32 176.78 4,037,105 -4.62(-2.55%)
Oct 22, 2021 179.39 183.30 176.68 181.41 6,214,558 +9.32(+5.42%)
Oct 21, 2021 174.13 174.34 170.67 172.09 3,415,701 -2.07(-1.19%)
Oct 20, 2021 171.58 174.32 170.87 174.15 2,473,526 +2.22(+1.29%)
Oct 19, 2021 172.34 172.60 170.91 171.93 1,443,372 +0.47(+0.28%)
Oct 18, 2021 170.26 172.22 169.04 171.46 2,704,307 +0.98(+0.57%)
Oct 15, 2021 168.50 172.38 167.90 170.48 3,139,131 +4.17(+2.51%)
Oct 14, 2021 165.81 167.15 164.66 166.31 3,157,760 +2.70(+1.65%)
Oct 13, 2021 167.54 168.81 162.01 163.60 5,783,910 -6.00(-3.54%)
Oct 12, 2021 168.34 171.21 167.85 169.61 3,165,537 +1.41(+0.84%)
Oct 11, 2021 170.46 171.43 168.07 168.20 2,577,434 -1.64(-0.97%)
Oct 08, 2021 168.58 171.61 168.27 169.84 2,449,581 +0.83(+0.49%)
Oct 07, 2021 170.18 171.50 168.43 169.00 3,690,722 +1.28(+0.76%)
Oct 06, 2021 166.90 169.18 164.34 167.72 3,020,920 -1.31(-0.78%)
Oct 05, 2021 167.75 170.30 166.99 169.04 2,718,429 +2.03(+1.22%)
Oct 04, 2021 168.19 171.43 166.25 167.01 3,735,917 -1.24(-0.74%)
Oct 01, 2021 162.99 169.39 162.97 168.25 4,089,974 +6.20(+3.83%)
Sep 30, 2021 166.54 166.66 161.97 162.05 3,198,989 -3.88(-2.34%)
Sep 29, 2021 167.23 167.32 164.82 165.93 2,818,390 -1.55(-0.92%)
Sep 28, 2021 169.75 171.44 167.03 167.47 3,993,096 -3.51(-2.05%)
Sep 27, 2021 171.85 172.95 170.56 170.98 3,827,222 +1.02(+0.60%)
Sep 24, 2021 167.70 170.24 167.63 169.97 2,771,056 +2.28(+1.36%)
Sep 23, 2021 163.94 168.40 163.77 167.69 4,546,899 +5.68(+3.50%)
Sep 22, 2021 160.20 163.10 159.50 162.01 3,683,352 +4.08(+2.58%)
Sep 21, 2021 156.61 159.94 156.40 157.93 3,598,438 +2.61(+1.68%)
Sep 20, 2021 154.14 156.83 152.78 155.31 6,178,698 -3.24(-2.04%)
Sep 17, 2021 156.28 158.87 156.28 158.56 6,611,962 +1.25(+0.79%)
Sep 16, 2021 157.76 159.12 156.89 157.31 2,858,470 +1.25(+0.80%)
Sep 15, 2021 154.78 157.00 154.00 156.06 3,032,345 +1.80(+1.17%)
Sep 14, 2021 157.36 160.40 153.58 154.26 4,426,412 -1.91(-1.22%)
Sep 13, 2021 155.38 156.50 154.52 156.17 3,298,373 +2.64(+1.72%)
Sep 10, 2021 155.90 156.18 153.21 153.53 3,047,671 -0.65(-0.42%)
Sep 09, 2021 153.58 156.84 153.35 154.17 3,407,352 +0.44(+0.29%)
Sep 08, 2021 153.98 154.05 151.67 153.73 3,160,312 -0.76(-0.50%)
Sep 07, 2021 153.67 155.40 153.38 154.49 3,907,236 +0.41(+0.26%)
Sep 03, 2021 155.49 156.00 152.99 154.09 4,349,872 -2.66(-1.70%)
Sep 02, 2021 159.65 159.68 155.87 156.75 4,588,455 -2.31(-1.45%)
Sep 01, 2021 160.90 161.80 158.76 159.06 2,655,982 -1.47(-0.92%)
Aug 31, 2021 158.73 160.98 158.36 160.53 3,656,011 +1.64(+1.03%)
Aug 30, 2021 162.66 162.79 158.84 158.88 2,669,550 -4.25(-2.60%)
Aug 27, 2021 159.94 163.36 159.75 163.13 3,104,143 +3.04(+1.90%)
Aug 26, 2021 160.54 161.05 159.00 160.09 3,271,530 -0.65(-0.40%)
Aug 25, 2021 156.58 161.76 155.25 160.74 3,701,256 +4.82(+3.09%)
Aug 24, 2021 155.34 156.60 154.95 155.92 2,457,991 +0.72(+0.47%)
Aug 23, 2021 155.95 156.55 154.87 155.20 2,074,252 +0.68(+0.44%)
Aug 20, 2021 153.65 154.75 152.89 154.52 3,179,036 +0.70(+0.45%)
Aug 19, 2021 154.92 155.82 152.18 153.82 4,400,269 -3.00(-1.91%)
Aug 18, 2021 158.47 159.74 156.76 156.82 3,683,046 -2.44(-1.53%)
Aug 17, 2021 159.37 160.91 158.00 159.26 7,889,847 -1.06(-0.66%)
Aug 16, 2021 159.38 160.47 157.31 160.32 3,978,181 -0.32(-0.20%)
Aug 13, 2021 162.59 162.79 160.19 160.64 4,298,362 -2.36(-1.45%)
Aug 12, 2021 164.46 164.54 162.47 163.00 3,487,137 -2.08(-1.26%)
Aug 11, 2021 163.90 165.14 163.15 165.08 3,973,344 +1.14(+0.70%)
Aug 10, 2021 165.14 166.08 163.15 163.94 3,504,290 -1.25(-0.76%)
Aug 09, 2021 164.78 165.52 163.27 165.19 2,647,033 -0.56(-0.34%)
Aug 06, 2021 164.95 167.19 164.19 165.75 2,924,438 +1.67(+1.02%)
Aug 05, 2021 163.14 164.95 162.81 164.08 2,621,234 +1.52(+0.93%)
Aug 04, 2021 162.79 164.86 161.84 162.56 3,661,548 -0.95(-0.58%)
Aug 03, 2021 164.19 164.72 159.89 163.51 3,761,435 -0.22(-0.14%)
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.