American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 148.19 148.61 147.11 147.94 2,811,909 -1.24(-0.83%)
Apr 29, 2021 148.43 149.61 146.73 149.18 2,732,361 +2.02(+1.37%)
Apr 28, 2021 145.37 148.05 144.17 147.16 2,678,683 +2.10(+1.45%)
Apr 27, 2021 145.39 145.56 143.60 145.06 2,790,390 +0.02(+0.01%)
Apr 26, 2021 141.63 145.79 140.43 145.04 4,996,393 +5.80(+4.16%)
Apr 23, 2021 136.55 139.87 135.72 139.24 6,634,336 -2.73(-1.92%)
Apr 22, 2021 142.37 143.67 140.73 141.97 3,364,453 -0.02(-0.01%)
Apr 21, 2021 138.93 142.19 137.98 141.99 2,240,292 +2.01(+1.43%)
Apr 20, 2021 142.02 142.30 139.42 139.99 2,619,161 -3.32(-2.32%)
Apr 19, 2021 143.93 144.24 142.59 143.31 2,341,669 -1.40(-0.97%)
Apr 16, 2021 144.86 145.15 143.45 144.70 3,607,034 +1.41(+0.98%)
Apr 15, 2021 142.31 143.35 140.37 143.29 3,007,202 +1.07(+0.75%)
Apr 14, 2021 140.67 143.51 140.56 142.22 2,220,105 +1.38(+0.98%)
Apr 13, 2021 141.38 141.43 138.77 140.84 2,210,075 -1.53(-1.07%)
Apr 12, 2021 142.07 142.56 141.25 142.37 1,937,294 -0.20(-0.14%)
Apr 09, 2021 142.99 143.21 141.52 142.57 1,848,451 +0.71(+0.50%)
Apr 08, 2021 141.63 141.97 139.58 141.86 2,379,513 -0.09(-0.06%)
Apr 07, 2021 142.22 143.13 140.58 141.94 2,487,194 +0.94(+0.67%)
Apr 06, 2021 140.84 141.37 139.29 141.00 2,953,758 +0.09(+0.06%)
Apr 05, 2021 141.73 142.28 140.48 140.91 3,066,560 +1.44(+1.03%)
Apr 01, 2021 137.20 139.53 137.19 139.47 2,725,358 +3.02(+2.21%)
Mar 31, 2021 138.09 138.21 136.37 136.46 3,065,324 -1.56(-1.13%)
Mar 30, 2021 137.45 138.97 137.17 138.02 2,115,166 +1.08(+0.79%)
Mar 29, 2021 136.56 137.61 134.96 136.94 2,308,620 -1.31(-0.95%)
Mar 26, 2021 138.26 138.49 135.67 138.25 2,794,058 +1.39(+1.02%)
Mar 25, 2021 132.81 137.09 131.54 136.85 2,876,150 +3.71(+2.79%)
Mar 24, 2021 132.71 134.70 132.37 133.14 2,743,436 +2.25(+1.72%)
Mar 23, 2021 133.64 134.18 129.98 130.89 5,099,860 -3.72(-2.77%)
Mar 22, 2021 134.17 135.61 133.52 134.61 2,364,285 -0.73(-0.54%)
Mar 19, 2021 136.49 136.53 134.41 135.34 5,300,445 -1.80(-1.31%)
Mar 18, 2021 139.82 139.95 136.65 137.14 3,299,596 -2.02(-1.45%)
Mar 17, 2021 139.24 139.30 136.49 139.16 3,405,075 +1.33(+0.96%)
Mar 16, 2021 140.98 141.65 137.37 137.84 4,190,051 -3.55(-2.51%)
Mar 15, 2021 143.10 143.24 140.46 141.38 2,689,834 -1.49(-1.04%)
Mar 12, 2021 143.41 144.90 142.38 142.88 2,515,952 +0.76(+0.53%)
Mar 11, 2021 140.30 142.18 139.59 142.12 3,271,995 +0.96(+0.68%)
Mar 10, 2021 140.72 142.63 139.89 141.15 3,169,486 +1.59(+1.14%)
Mar 09, 2021 142.99 143.39 138.61 139.57 6,031,828 -4.97(-3.44%)
Mar 08, 2021 141.66 145.68 141.12 144.54 4,451,455 +2.83(+2.00%)
Mar 05, 2021 139.14 142.32 136.66 141.71 5,248,463 +4.47(+3.26%)
Mar 04, 2021 136.79 138.61 134.61 137.24 4,636,644 +0.09(+0.06%)
Mar 03, 2021 134.90 138.75 134.66 137.15 4,563,320 +3.21(+2.40%)
Mar 02, 2021 132.97 134.84 132.81 133.94 3,044,090 +0.52(+0.39%)
Mar 01, 2021 133.45 134.44 132.85 133.42 3,089,943 +3.32(+2.55%)
Feb 26, 2021 131.87 132.98 128.69 130.10 3,799,711 -1.75(-1.33%)
Feb 25, 2021 135.26 135.28 131.17 131.85 3,746,559 -2.70(-2.01%)
Feb 24, 2021 131.80 135.57 131.59 134.56 4,261,596 +2.84(+2.15%)
Feb 23, 2021 131.26 133.03 129.16 131.72 5,004,633 +0.95(+0.73%)
Feb 22, 2021 126.42 131.26 126.36 130.76 4,076,835 +4.08(+3.22%)
Feb 19, 2021 124.61 128.27 124.55 126.69 3,555,289 +3.10(+2.51%)
Feb 18, 2021 122.63 123.92 121.26 123.59 2,359,731 -0.07(-0.05%)
Feb 17, 2021 125.12 126.16 123.54 123.66 3,326,279 -2.04(-1.62%)
Feb 16, 2021 123.99 125.92 123.36 125.70 2,838,927 +1.02(+0.82%)
Feb 12, 2021 123.30 125.48 123.12 124.68 2,987,121 +1.26(+1.02%)
Feb 11, 2021 122.59 124.20 122.14 123.42 3,880,251 +0.08(+0.06%)
Feb 10, 2021 122.76 123.79 122.00 123.34 3,036,896 +1.49(+1.22%)
Feb 09, 2021 122.78 122.79 121.39 121.85 2,259,660 -1.26(-1.02%)
Feb 08, 2021 122.03 123.50 121.92 123.11 3,494,136 +1.64(+1.35%)
Feb 05, 2021 121.89 122.48 120.84 121.46 3,310,348 +1.33(+1.10%)
Feb 04, 2021 116.38 120.63 116.19 120.14 4,071,172 +4.29(+3.70%)
Feb 03, 2021 115.43 116.37 115.00 115.85 2,891,632 -0.25(-0.22%)
Feb 02, 2021 113.78 117.75 113.77 116.10 4,196,804 +3.53(+3.14%)
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.