American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 162.73 165.48 161.86 163.58 4,254,634 -0.76(-0.46%)
May 27, 2022 161.90 164.41 160.89 164.34 2,226,748 +4.10(+2.56%)
May 26, 2022 157.65 161.59 157.65 160.24 2,542,819 +4.71(+3.03%)
May 25, 2022 152.26 156.74 151.23 155.53 4,520,687 +4.73(+3.14%)
May 24, 2022 152.41 153.07 148.18 150.80 2,918,179 -3.30(-2.14%)
May 23, 2022 151.75 154.61 151.18 154.10 2,813,770 +5.62(+3.78%)
May 20, 2022 149.56 150.00 145.06 148.49 3,076,447 -0.74(-0.49%)
May 19, 2022 148.81 151.60 148.50 149.22 2,856,858 -2.03(-1.34%)
May 18, 2022 155.80 155.86 150.58 151.26 2,784,140 -5.57(-3.55%)
May 17, 2022 156.07 157.71 153.49 156.83 3,021,654 +5.25(+3.46%)
May 16, 2022 152.53 153.81 149.53 151.58 2,901,445 -2.25(-1.46%)
May 13, 2022 151.12 155.12 151.04 153.82 3,741,200 +5.31(+3.58%)
May 12, 2022 150.77 152.28 145.23 148.51 5,484,733 -5.93(-3.84%)
May 11, 2022 156.71 159.82 154.10 154.44 2,728,744 -2.37(-1.51%)
May 10, 2022 158.35 159.62 153.47 156.81 3,112,873 +0.78(+0.50%)
May 09, 2022 159.91 160.87 155.40 156.02 4,635,574 -5.94(-3.67%)
May 06, 2022 163.92 164.72 159.89 161.96 3,230,228 -3.74(-2.26%)
May 05, 2022 171.16 171.28 164.08 165.70 3,082,722 -6.60(-3.83%)
May 04, 2022 166.88 172.64 165.89 172.30 3,024,221 +5.53(+3.32%)
May 03, 2022 167.63 168.60 165.04 166.77 3,271,273 +0.48(+0.29%)
May 02, 2022 169.23 169.45 162.31 166.29 4,003,572 -2.99(-1.77%)
Apr 29, 2022 174.50 176.65 168.92 169.29 3,326,192 -7.04(-3.99%)
Apr 28, 2022 174.75 178.18 172.10 176.33 2,792,225 +4.22(+2.45%)
Apr 27, 2022 172.15 173.84 170.05 172.12 4,216,195 -0.99(-0.57%)
Apr 26, 2022 177.56 178.20 173.00 173.11 3,846,484 -5.28(-2.96%)
Apr 25, 2022 174.40 178.54 172.47 178.39 4,575,535 +3.45(+1.97%)
Apr 22, 2022 179.68 179.79 174.72 174.94 4,513,778 -5.04(-2.80%)
Apr 21, 2022 185.01 186.45 178.85 179.98 4,096,155 -2.63(-1.44%)
Apr 20, 2022 182.49 184.25 181.82 182.61 2,328,270 +1.25(+0.69%)
Apr 19, 2022 179.27 182.25 178.98 181.36 2,799,909 +2.61(+1.46%)
Apr 18, 2022 175.70 180.12 175.38 178.76 2,251,601 +3.22(+1.83%)
Apr 14, 2022 173.71 176.81 173.14 175.54 2,752,508 +1.52(+0.87%)
Apr 13, 2022 168.82 174.43 168.60 174.02 3,076,227 +3.93(+2.31%)
Apr 12, 2022 171.09 173.69 169.29 170.09 4,487,994 -1.97(-1.14%)
Apr 11, 2022 175.44 176.78 171.75 172.06 4,971,107 -5.94(-3.34%)
Apr 08, 2022 177.32 180.93 176.28 178.00 3,174,197 +1.27(+0.72%)
Apr 07, 2022 175.89 177.58 173.55 176.73 4,191,167 -0.78(-0.44%)
Apr 06, 2022 178.26 178.63 175.59 177.51 3,252,939 -1.63(-0.91%)
Apr 05, 2022 181.16 184.40 178.56 179.14 3,078,241 -2.18(-1.20%)
Apr 04, 2022 181.28 182.13 179.32 181.32 3,075,357 +0.47(+0.26%)
Apr 01, 2022 181.84 183.02 179.99 180.85 2,739,492 +0.16(+0.09%)
Mar 31, 2022 183.13 184.66 180.63 180.69 3,934,647 -2.67(-1.45%)
Mar 30, 2022 184.93 185.61 182.04 183.35 2,357,588 -1.14(-0.62%)
Mar 29, 2022 185.84 187.45 183.93 184.49 2,860,149 +1.20(+0.65%)
Mar 28, 2022 183.53 183.53 180.00 183.29 3,150,046 -0.56(-0.30%)
Mar 25, 2022 183.98 184.80 182.62 183.85 1,937,611 +1.34(+0.74%)
Mar 24, 2022 180.31 182.97 179.43 182.51 2,509,311 +2.77(+1.54%)
Mar 23, 2022 182.45 183.22 178.93 179.74 3,792,351 -5.13(-2.78%)
Mar 22, 2022 184.07 187.79 183.64 184.87 3,119,963 +2.16(+1.18%)
Mar 21, 2022 184.33 185.03 181.23 182.70 3,276,781 -1.57(-0.85%)
Mar 18, 2022 182.32 184.55 178.60 184.28 9,049,750 +3.62(+2.01%)
Mar 17, 2022 174.09 181.37 173.98 180.66 6,622,008 +6.15(+3.52%)
Mar 16, 2022 173.13 176.59 170.35 174.51 5,421,912 +4.42(+2.60%)
Mar 15, 2022 167.73 172.27 167.51 170.09 3,960,821 +3.14(+1.88%)
Mar 14, 2022 165.54 168.81 163.98 166.96 4,775,761 +4.73(+2.91%)
Mar 11, 2022 165.95 166.49 161.97 162.23 3,104,862 -1.64(-1.00%)
Mar 10, 2022 160.00 163.87 3,975,127 +0.92(+0.56%)
Mar 09, 2022 162.35 164.96 161.08 162.95 4,955,577 +8.31(+5.37%)
Mar 08, 2022 155.10 161.84 150.46 154.65 7,314,597 +0.89(+0.58%)
Mar 07, 2022 164.38 164.99 153.71 153.76 8,027,195 -13.35(-7.99%)
Mar 04, 2022 170.66 170.86 165.05 167.11 5,536,823 -6.71(-3.86%)
Mar 03, 2022 175.96 177.25 172.69 173.81 3,452,625 -0.41(-0.23%)
Mar 02, 2022 173.72 176.09 172.09 174.22 4,199,621 +2.17(+1.26%)
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.