Skip to main content

American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 157.93 160.30 157.93 159.41 2,417,626 +0.94(+0.60%)
Jun 29, 2021 159.73 160.46 157.48 158.46 2,887,643 -0.51(-0.32%)
Jun 28, 2021 162.68 162.89 157.45 158.97 3,558,724 -4.51(-2.76%)
Jun 25, 2021 162.51 164.40 162.51 163.48 9,521,590 +1.20(+0.74%)
Jun 24, 2021 161.16 162.64 160.54 162.28 2,505,002 +2.11(+1.32%)
Jun 23, 2021 159.21 160.98 158.98 160.17 2,412,616 +1.47(+0.92%)
Jun 22, 2021 157.71 159.42 156.73 158.70 2,796,381 -0.39(-0.24%)
Jun 21, 2021 154.57 159.39 153.52 159.09 3,813,651 +6.49(+4.26%)
Jun 18, 2021 153.11 154.04 151.71 152.59 7,152,560 -3.82(-2.44%)
Jun 17, 2021 159.88 160.15 154.87 156.42 4,347,778 -2.46(-1.55%)
Jun 16, 2021 159.80 160.78 158.48 158.88 3,401,329 -1.53(-0.96%)
Jun 15, 2021 158.15 161.02 158.03 160.41 3,862,348 +2.37(+1.50%)
Jun 14, 2021 158.51 159.07 157.36 158.04 2,203,300 -0.68(-0.43%)
Jun 11, 2021 157.03 158.74 156.78 158.71 1,689,679 +2.20(+1.41%)
Jun 10, 2021 159.36 159.39 156.41 156.51 3,135,132 -1.79(-1.13%)
Jun 09, 2021 159.44 160.28 158.03 158.31 2,798,332 -2.33(-1.45%)
Jun 08, 2021 158.57 161.25 157.86 160.64 2,577,309 +0.57(+0.36%)
Jun 07, 2021 159.79 160.78 159.54 160.07 2,608,379 +0.89(+0.56%)
Jun 04, 2021 159.38 159.89 157.57 159.18 3,402,402 +0.46(+0.29%)
Jun 03, 2021 157.91 159.59 157.08 158.72 2,543,992 +0.39(+0.24%)
Jun 02, 2021 158.80 159.85 157.56 158.34 3,508,206 +0.35(+0.22%)
Jun 01, 2021 156.78 158.33 155.86 157.99 3,967,689 +3.50(+2.27%)
May 28, 2021 154.37 154.97 153.26 154.49 2,526,059 +0.38(+0.24%)
May 27, 2021 154.34 154.64 153.25 154.11 2,930,971 +1.12(+0.73%)
May 26, 2021 152.59 153.76 151.82 152.99 3,867,987 +0.55(+0.36%)
May 25, 2021 153.46 154.44 152.18 152.44 2,575,007 -0.61(-0.40%)
May 24, 2021 151.76 153.30 151.42 153.05 2,028,432 +1.71(+1.13%)
May 21, 2021 151.18 153.21 150.84 151.34 3,549,220 +1.29(+0.86%)
May 20, 2021 149.99 150.74 148.50 150.05 3,141,787 +0.77(+0.52%)
May 19, 2021 146.73 149.32 146.37 149.28 3,656,051 -0.25(-0.17%)
May 18, 2021 151.81 152.72 149.40 149.53 2,505,973 -1.80(-1.19%)
May 17, 2021 151.51 151.83 150.39 151.33 1,597,759 -0.28(-0.18%)
May 14, 2021 149.91 152.37 149.08 151.61 1,961,937 +2.96(+1.99%)
May 13, 2021 147.04 149.35 146.46 148.65 2,352,586 +1.72(+1.17%)
May 12, 2021 149.27 150.41 146.71 146.93 3,614,158 -2.06(-1.38%)
May 11, 2021 150.94 152.23 148.23 148.99 4,042,270 -4.10(-2.68%)
May 10, 2021 154.30 155.03 152.91 153.09 3,096,710 -0.29(-0.19%)
May 07, 2021 150.12 153.65 149.87 153.38 2,713,628 +2.03(+1.34%)
May 06, 2021 151.33 151.95 148.59 151.35 2,899,875 +0.47(+0.31%)
May 05, 2021 149.41 151.21 148.88 150.88 3,111,648 +1.79(+1.20%)
May 04, 2021 149.03 150.25 147.45 149.08 3,135,770 -0.26(-0.17%)
May 03, 2021 149.14 150.55 148.58 149.34 2,825,789 +1.40(+0.95%)
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%)
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.