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, 2022 146.45 146.74 144.81 144.93 3,116,852 -1.94(-1.32%)
Oct 28, 2022 143.09 147.34 142.59 146.88 3,465,410 +3.39(+2.36%)
Oct 27, 2022 144.92 146.16 142.94 143.49 2,152,376 +0.09(+0.06%)
Oct 26, 2022 144.06 145.96 143.00 143.40 3,648,188 -0.14(-0.10%)
Oct 25, 2022 139.10 143.95 138.25 143.54 3,981,713 +5.26(+3.81%)
Oct 24, 2022 137.95 140.38 137.04 138.28 4,403,884 +1.55(+1.14%)
Oct 21, 2022 137.65 137.97 129.08 136.72 12,040,655 -2.32(-1.67%)
Oct 20, 2022 140.59 143.82 138.78 139.05 4,415,879 -1.51(-1.08%)
Oct 19, 2022 141.99 143.59 139.22 140.56 2,872,083 -1.97(-1.38%)
Oct 18, 2022 142.67 143.57 140.15 142.53 4,059,256 +4.34(+3.14%)
Oct 17, 2022 137.25 138.85 136.77 138.19 3,215,376 +4.62(+3.46%)
Oct 14, 2022 139.57 140.47 132.91 133.57 3,967,592 -4.63(-3.35%)
Oct 13, 2022 128.24 139.17 127.56 138.20 5,359,655 +5.20(+3.91%)
Oct 12, 2022 133.55 134.66 132.38 132.99 2,464,946 -0.59(-0.44%)
Oct 11, 2022 132.63 135.40 131.68 133.59 2,661,712 -0.16(-0.12%)
Oct 10, 2022 136.17 136.53 132.91 133.74 2,974,918 -1.45(-1.07%)
Oct 07, 2022 136.57 137.42 134.30 135.19 2,652,307 -3.29(-2.37%)
Oct 06, 2022 139.13 141.09 138.24 138.48 2,597,157 -1.94(-1.38%)
Oct 05, 2022 139.00 141.31 138.19 140.41 2,132,236 -1.06(-0.75%)
Oct 04, 2022 139.11 141.56 139.11 141.47 2,476,749 +5.29(+3.89%)
Oct 03, 2022 134.17 136.91 131.22 136.18 2,752,247 +4.97(+3.79%)
Sep 30, 2022 133.63 134.87 130.93 131.21 3,821,945 -2.80(-2.09%)
Sep 29, 2022 134.60 135.14 132.12 134.01 2,345,179 -2.69(-1.97%)
Sep 28, 2022 134.71 137.31 132.78 136.71 5,418,022 +2.99(+2.23%)
Sep 27, 2022 135.62 136.53 132.37 133.72 2,908,512 +0.04(+0.03%)
Sep 26, 2022 136.20 137.42 132.95 133.68 3,915,604 -2.73(-2.00%)
Sep 23, 2022 136.91 138.07 134.31 136.42 3,121,111 -2.69(-1.94%)
Sep 22, 2022 144.74 144.81 138.56 139.11 3,341,082 -5.52(-3.82%)
Sep 21, 2022 150.43 150.57 144.59 144.63 2,672,986 -4.64(-3.11%)
Sep 20, 2022 149.37 150.35 147.96 149.27 1,845,275 -1.83(-1.21%)
Sep 19, 2022 147.10 151.22 146.57 151.10 2,542,198 +2.22(+1.49%)
Sep 16, 2022 149.86 149.86 146.39 148.88 6,711,259 -2.97(-1.95%)
Sep 15, 2022 152.14 154.44 151.63 151.85 2,438,371 -0.16(-0.11%)
Sep 14, 2022 151.90 153.24 149.29 152.02 2,920,637 +0.92(+0.61%)
Sep 13, 2022 153.81 155.43 150.60 151.09 3,617,140 -6.91(-4.37%)
Sep 12, 2022 155.13 158.97 154.97 158.00 4,262,598 +3.90(+2.53%)
Sep 09, 2022 150.22 154.24 150.07 154.10 3,643,398 +4.79(+3.20%)
Sep 08, 2022 146.78 149.48 145.42 149.31 3,495,017 +1.23(+0.83%)
Sep 07, 2022 144.33 148.52 144.31 148.08 1,845,687 +3.55(+2.46%)
Sep 06, 2022 145.89 147.16 142.53 144.53 2,876,478 -1.16(-0.79%)
Sep 02, 2022 149.27 149.76 144.85 145.69 2,085,726 -1.28(-0.87%)
Sep 01, 2022 146.69 147.22 143.60 146.97 2,493,486 -0.87(-0.59%)
Aug 31, 2022 151.30 152.09 147.68 147.84 3,363,811 -2.59(-1.72%)
Aug 30, 2022 151.38 151.84 148.71 150.42 2,163,773 +0.12(+0.08%)
Aug 29, 2022 151.61 152.22 150.18 150.31 2,769,474 -2.69(-1.76%)
Aug 26, 2022 158.74 159.11 152.88 153.00 2,440,582 -4.79(-3.03%)
Aug 25, 2022 155.62 157.88 154.43 157.78 1,990,762 +3.02(+1.95%)
Aug 24, 2022 152.73 155.19 152.01 154.77 2,086,474 +1.75(+1.14%)
Aug 23, 2022 153.67 155.23 152.89 153.02 2,967,597 -0.36(-0.23%)
Aug 22, 2022 154.62 154.83 152.68 153.38 2,024,795 -4.42(-2.80%)
Aug 19, 2022 159.02 159.44 157.57 157.79 1,948,850 -2.34(-1.46%)
Aug 18, 2022 159.44 160.47 158.86 160.14 1,437,067 +0.73(+0.46%)
Aug 17, 2022 158.82 159.97 157.75 159.41 1,854,420 -1.41(-0.88%)
Aug 16, 2022 160.48 161.43 159.47 160.82 1,928,908 -0.05(-0.03%)
Aug 15, 2022 159.78 161.51 159.27 160.87 1,904,370 -0.43(-0.27%)
Aug 12, 2022 159.96 161.45 158.81 161.30 1,997,326 +2.77(+1.75%)
Aug 11, 2022 159.86 160.41 157.74 158.52 2,023,528 +0.53(+0.34%)
Aug 10, 2022 157.34 159.71 157.21 157.99 3,314,324 +3.54(+2.29%)
Aug 09, 2022 153.32 154.59 152.96 154.45 3,082,043 +1.48(+0.97%)
Aug 08, 2022 154.64 156.38 152.64 152.97 3,167,603 -0.22(-0.15%)
Aug 05, 2022 152.19 153.71 151.72 153.19 2,584,587 +0.62(+0.41%)
Aug 04, 2022 151.75 153.39 151.01 152.57 3,797,459 +1.40(+0.93%)
Aug 03, 2022 149.85 151.76 149.11 151.17 2,726,950 +3.72(+2.53%)
Aug 02, 2022 147.85 149.10 146.71 147.45 2,635,114 -1.68(-1.13%)
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.