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 (%)
Apr 30, 2020 88.54 89.07 86.11 86.18 6,938,717 -4.60(-5.07%)
Apr 29, 2020 86.65 91.04 85.84 90.78 9,946,269 +7.49(+8.99%)
Apr 28, 2020 82.70 84.02 81.42 83.29 7,586,580 +2.96(+3.68%)
Apr 27, 2020 78.83 80.42 77.77 80.34 8,242,440 +1.79(+2.27%)
Apr 24, 2020 79.46 80.07 76.79 78.55 9,663,453 +0.67(+0.86%)
Apr 23, 2020 78.62 80.07 77.17 77.88 6,145,458 -0.08(-0.10%)
Apr 22, 2020 78.96 79.00 77.42 77.96 5,434,016 +0.96(+1.25%)
Apr 21, 2020 76.25 77.88 75.06 76.99 7,792,687 -2.35(-2.96%)
Apr 20, 2020 79.89 80.53 78.10 79.34 6,499,554 -3.19(-3.87%)
Apr 17, 2020 80.58 82.54 79.60 82.54 8,755,204 +5.70(+7.42%)
Apr 16, 2020 79.14 79.28 75.87 76.83 7,958,889 -2.30(-2.91%)
Apr 15, 2020 78.80 80.66 76.20 79.14 11,027,047 -4.34(-5.20%)
Apr 14, 2020 86.38 87.36 81.14 83.48 9,213,497 -1.83(-2.15%)
Apr 13, 2020 88.11 88.23 83.06 85.31 5,333,513 -4.24(-4.74%)
Apr 09, 2020 89.34 92.42 88.27 89.55 7,310,986 +2.59(+2.98%)
Apr 08, 2020 84.25 87.83 83.23 86.97 6,481,805 +4.25(+5.14%)
Apr 07, 2020 86.35 88.12 82.56 82.72 9,203,037 +3.50(+4.42%)
Apr 06, 2020 75.76 79.57 74.37 79.21 11,913,496 +9.70(+13.95%)
Apr 03, 2020 71.78 72.40 68.58 69.51 10,612,465 -2.89(-3.99%)
Apr 02, 2020 72.78 74.73 71.62 72.40 8,827,736 -0.71(-0.97%)
Apr 01, 2020 75.75 76.37 72.32 73.11 8,847,462 -7.30(-9.08%)
Mar 31, 2020 84.48 85.38 79.90 80.41 6,469,348 -4.38(-5.16%)
Mar 30, 2020 83.13 85.84 80.09 84.78 5,922,744 +1.45(+1.74%)
Mar 27, 2020 82.60 86.38 80.61 83.34 7,452,957 -4.28(-4.89%)
Mar 26, 2020 86.64 93.63 85.32 87.62 10,073,642 +2.93(+3.46%)
Mar 25, 2020 82.29 90.60 80.14 84.69 11,760,232 +5.75(+7.28%)
Mar 24, 2020 69.04 79.62 67.34 78.94 11,271,291 +14.17(+21.88%)
Mar 23, 2020 68.40 70.84 63.98 64.77 9,479,993 -4.85(-6.96%)
Mar 20, 2020 74.18 77.43 68.15 69.62 12,998,304 -2.77(-3.83%)
Mar 19, 2020 68.13 73.16 65.55 72.39 13,126,141 +3.12(+4.50%)
Mar 18, 2020 75.16 76.57 62.93 69.27 15,284,208 -12.05(-14.82%)
Mar 17, 2020 82.29 83.54 78.16 81.32 11,191,618 +0.67(+0.83%)
Mar 16, 2020 77.43 87.52 75.49 80.65 16,047,128 -12.90(-13.79%)
Mar 13, 2020 84.89 94.00 79.18 93.55 13,500,732 +15.09(+19.24%)
Mar 12, 2020 82.33 84.17 76.84 78.45 12,994,197 -11.13(-12.42%)
Mar 11, 2020 94.21 94.83 88.17 89.58 9,393,887 -7.44(-7.67%)
Mar 10, 2020 95.74 97.08 91.53 97.02 10,426,564 +4.71(+5.10%)
Mar 09, 2020 94.74 95.28 91.04 92.32 13,059,038 -9.35(-9.19%)
Mar 06, 2020 99.31 102.16 97.48 101.66 10,538,118 -2.54(-2.43%)
Mar 05, 2020 104.84 105.74 103.03 104.20 12,836,242 -4.47(-4.11%)
Mar 04, 2020 103.55 108.75 102.61 108.67 7,952,894 +7.22(+7.12%)
Mar 03, 2020 108.03 109.33 100.50 101.45 9,883,865 -5.50(-5.15%)
Mar 02, 2020 104.36 107.06 101.99 106.95 10,486,997 +3.70(+3.58%)
Feb 28, 2020 102.42 104.28 100.50 103.25 12,098,744 -2.70(-2.55%)
Feb 27, 2020 108.86 110.34 105.93 105.95 8,813,809 -5.34(-4.80%)
Feb 26, 2020 113.90 114.99 111.27 111.30 5,608,829 -2.25(-1.98%)
Feb 25, 2020 119.95 120.21 112.62 113.55 8,120,131 -6.85(-5.69%)
Feb 24, 2020 121.57 123.00 119.50 120.40 6,734,589 -6.30(-4.97%)
Feb 21, 2020 127.92 127.99 125.75 126.70 3,307,362 -1.58(-1.23%)
Feb 20, 2020 128.12 129.65 126.70 128.28 2,706,159 -0.33(-0.26%)
Feb 19, 2020 128.02 129.07 127.85 128.61 1,900,526 +1.25(+0.98%)
Feb 18, 2020 127.61 128.44 126.74 127.36 2,585,340 -0.25(-0.20%)
Feb 14, 2020 126.53 128.08 126.36 127.61 2,513,207 +1.32(+1.05%)
Feb 13, 2020 125.06 126.49 124.97 126.29 3,383,923 +1.15(+0.92%)
Feb 12, 2020 125.28 125.59 124.48 125.14 1,826,409 +0.57(+0.46%)
Feb 11, 2020 124.95 125.53 124.28 124.57 1,845,452 +0.37(+0.29%)
Feb 10, 2020 123.61 124.45 123.37 124.20 1,933,987 +0.39(+0.32%)
Feb 07, 2020 124.52 124.68 123.36 123.81 3,072,171 -1.34(-1.07%)
Feb 06, 2020 126.01 126.19 125.02 125.15 1,818,081 -0.33(-0.26%)
Feb 05, 2020 125.32 125.67 123.31 125.48 4,347,908 +1.64(+1.33%)
Feb 04, 2020 124.81 125.24 123.72 123.84 2,711,730 +0.80(+0.65%)
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.