American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 110.25 110.64 109.41 109.77 2,678,909 -0.74(-0.67%)
Oct 30, 2019 109.92 110.61 109.38 110.51 2,419,098 +0.61(+0.55%)
Oct 29, 2019 110.53 111.22 109.58 109.90 2,944,794 -1.09(-0.98%)
Oct 28, 2019 111.05 111.66 110.51 110.99 2,726,058 +0.30(+0.27%)
Oct 25, 2019 108.91 110.92 108.83 110.69 2,483,883 +1.73(+1.59%)
Oct 24, 2019 108.99 109.42 108.71 108.96 2,800,600 -0.08(-0.07%)
Oct 23, 2019 110.84 111.60 108.12 109.03 4,206,891 -1.98(-1.79%)
Oct 22, 2019 111.07 111.71 110.72 111.02 4,184,909 -0.41(-0.37%)
Oct 21, 2019 110.14 111.74 109.97 111.43 4,615,741 +2.14(+1.96%)
Oct 18, 2019 112.07 112.30 109.20 109.29 6,619,167 -2.19(-1.96%)
Oct 17, 2019 110.46 111.69 110.41 111.48 3,234,615 +1.58(+1.44%)
Oct 16, 2019 110.10 110.44 109.58 109.89 2,294,019 -0.17(-0.15%)
Oct 15, 2019 109.54 110.62 109.26 110.06 3,281,562 +1.12(+1.03%)
Oct 14, 2019 108.71 109.51 108.52 108.94 2,011,044 -0.01(-0.01%)
Oct 11, 2019 109.27 110.05 108.75 108.95 3,072,563 +1.29(+1.20%)
Oct 10, 2019 107.46 108.37 106.64 107.66 2,563,652 +1.03(+0.97%)
Oct 09, 2019 106.00 107.42 105.98 106.63 2,549,101 +1.29(+1.23%)
Oct 08, 2019 105.61 106.38 104.88 105.34 4,063,642 -1.04(-0.98%)
Oct 07, 2019 106.62 107.31 106.33 106.38 2,762,234 -0.71(-0.66%)
Oct 04, 2019 105.45 107.20 105.39 107.09 2,941,365 +1.74(+1.65%)
Oct 03, 2019 105.02 105.73 103.95 105.35 3,791,082 +0.11(+0.11%)
Oct 02, 2019 107.94 107.98 105.13 105.23 5,288,946 -3.58(-3.29%)
Oct 01, 2019 110.68 111.42 108.73 108.81 3,064,610 -1.47(-1.34%)
Sep 30, 2019 111.10 111.18 110.16 110.29 2,524,304 -0.29(-0.26%)
Sep 27, 2019 111.08 111.54 110.01 110.58 3,121,850 -0.30(-0.27%)
Sep 26, 2019 111.25 111.92 110.81 110.88 3,710,855 -0.20(-0.18%)
Sep 25, 2019 109.90 111.37 109.15 111.07 2,962,582 +0.45(+0.40%)
Sep 24, 2019 110.86 112.08 109.58 110.62 5,501,987 +0.37(+0.34%)
Sep 23, 2019 108.50 110.42 108.25 110.25 5,580,734 +1.34(+1.23%)
Sep 20, 2019 109.87 110.25 108.51 108.91 5,729,452 -0.92(-0.84%)
Sep 19, 2019 110.59 111.44 109.65 109.83 2,138,695 -0.88(-0.80%)
Sep 18, 2019 110.58 110.77 109.53 110.72 3,095,869 -0.29(-0.26%)
Sep 17, 2019 109.93 111.08 109.56 111.01 3,298,813 +1.31(+1.20%)
Sep 16, 2019 110.16 110.44 108.80 109.69 4,590,824 -1.45(-1.31%)
Sep 13, 2019 111.18 111.86 110.30 111.14 4,226,601 +0.17(+0.15%)
Sep 12, 2019 110.96 112.29 110.75 110.98 4,004,111 +0.95(+0.87%)
Sep 11, 2019 109.21 110.12 108.86 110.03 3,939,705 +0.64(+0.59%)
Sep 10, 2019 111.52 111.52 108.44 109.38 6,645,078 -2.43(-2.18%)
Sep 09, 2019 113.02 113.21 111.44 111.82 5,722,651 -0.25(-0.22%)
Sep 06, 2019 112.95 113.00 111.89 112.07 4,882,201 -0.45(-0.40%)
Sep 05, 2019 111.42 113.41 111.42 112.52 5,642,372 +2.12(+1.92%)
Sep 04, 2019 110.42 110.71 109.84 110.40 4,048,320 +0.75(+0.68%)
Sep 03, 2019 111.76 112.15 109.58 109.65 3,430,835 -2.58(-2.30%)
Aug 30, 2019 113.26 113.44 111.72 112.24 2,537,676 -0.34(-0.31%)
Aug 29, 2019 112.32 113.01 111.85 112.58 2,039,084 +1.54(+1.39%)
Aug 28, 2019 109.12 111.25 109.07 111.04 2,502,412 +1.25(+1.14%)
Aug 27, 2019 111.04 111.28 108.95 109.79 3,373,858 -0.73(-0.66%)
Aug 26, 2019 110.33 110.90 109.45 110.52 3,400,375 +0.72(+0.65%)
Aug 23, 2019 113.76 113.80 109.15 109.80 5,148,174 -4.20(-3.69%)
Aug 22, 2019 114.98 115.35 113.54 114.01 2,490,347 -0.21(-0.19%)
Aug 21, 2019 114.22 114.75 113.75 114.22 3,161,909 +1.01(+0.89%)
Aug 20, 2019 115.28 115.42 113.14 113.22 3,905,531 -2.78(-2.40%)
Aug 19, 2019 117.58 117.63 115.94 115.99 3,524,851 -0.21(-0.18%)
Aug 16, 2019 115.16 116.32 114.40 116.21 2,513,117 +2.10(+1.84%)
Aug 15, 2019 114.36 114.69 112.95 114.11 3,251,405 -0.25(-0.22%)
Aug 14, 2019 115.95 116.86 113.88 114.36 6,033,480 -3.42(-2.91%)
Aug 13, 2019 115.49 117.95 114.23 117.78 3,445,621 +2.21(+1.91%)
Aug 12, 2019 116.54 117.22 115.44 115.57 2,825,559 -2.07(-1.76%)
Aug 09, 2019 117.09 118.18 116.29 117.64 2,293,153 +0.82(+0.70%)
Aug 08, 2019 115.48 117.21 115.34 116.82 3,191,964 +1.63(+1.42%)
Aug 07, 2019 112.75 115.48 112.10 115.19 3,400,638 +0.92(+0.81%)
Aug 06, 2019 112.88 114.55 112.70 114.27 3,750,415 +5.13(+4.70%)
Aug 05, 2019 114.19 114.76 112.03 109.14 6,301,624 -6.77(-5.84%)
Aug 02, 2019 115.55 116.47 114.76 115.91 3,505,580 +0.20(+0.18%)
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.