American Express (NY: AXP )

163.92 USD +1.29 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 161.57 164.25 161.57 163.92 6,395,559 +1.29(+0.79%)
Sep 16, 2021 163.10 164.50 162.20 162.63 2,764,915 +1.29(+0.80%)
Sep 15, 2021 160.02 162.31 159.21 161.34 2,933,100 +1.86(+1.17%)
Sep 14, 2021 162.68 165.83 158.78 159.48 4,281,540 -1.97(-1.22%)
Sep 13, 2021 160.64 161.80 159.75 161.45 3,190,421 +2.73(+1.72%)
Sep 10, 2021 161.17 161.46 158.39 158.72 2,947,924 -0.67(-0.42%)
Sep 09, 2021 158.78 162.15 158.54 159.39 3,295,833 +0.46(+0.29%)
Sep 08, 2021 159.19 159.26 156.80 158.93 3,056,878 -0.79(-0.49%)
Sep 07, 2021 158.87 160.66 158.57 159.72 3,779,356 +0.42(+0.26%)
Sep 03, 2021 160.75 161.28 158.16 159.30 4,207,505 -2.75(-1.70%)
Sep 02, 2021 165.05 165.08 161.14 162.05 4,438,280 -2.39(-1.45%)
Sep 01, 2021 166.34 167.27 164.13 164.44 2,569,055 -1.52(-0.92%)
Aug 31, 2021 164.10 166.43 163.72 165.96 3,536,354 +1.70(+1.03%)
Aug 30, 2021 168.16 168.30 164.21 164.26 2,582,179 -4.39(-2.60%)
Aug 27, 2021 165.35 168.89 165.16 168.65 3,002,548 +3.14(+1.90%)
Aug 26, 2021 165.97 166.50 164.38 165.51 3,164,456 -0.67(-0.40%)
Aug 25, 2021 161.88 167.23 160.50 166.18 3,580,118 +4.98(+3.09%)
Aug 24, 2021 160.60 161.90 160.19 161.20 2,377,544 +0.75(+0.47%)
Aug 23, 2021 161.23 161.85 160.11 160.45 2,006,364 +0.70(+0.44%)
Aug 20, 2021 158.85 159.99 158.06 159.75 3,074,990 +0.72(+0.45%)
Aug 19, 2021 160.16 161.09 157.33 159.03 4,256,253 -3.10(-1.91%)
Aug 18, 2021 163.83 165.14 162.06 162.13 3,562,504 -2.52(-1.53%)
Aug 17, 2021 164.76 166.35 163.35 164.65 7,631,620 -1.10(-0.66%)
Aug 16, 2021 164.77 165.90 162.63 165.75 3,847,979 -0.33(-0.20%)
Aug 13, 2021 168.09 168.30 165.61 166.08 4,157,681 -2.44(-1.45%)
Aug 12, 2021 170.02 170.11 167.97 168.52 3,373,007 -2.15(-1.26%)
Aug 11, 2021 169.45 170.73 168.67 170.67 3,843,301 +1.18(+0.70%)
Aug 10, 2021 170.73 171.70 168.68 169.49 3,389,598 -1.29(-0.76%)
Aug 09, 2021 170.35 171.12 168.79 170.78 2,560,399 -0.58(-0.34%)
Aug 06, 2021 170.53 172.85 169.74 171.36 2,828,724 +1.73(+1.02%)
Aug 05, 2021 168.66 170.53 168.32 169.63 2,535,444 +1.57(+0.93%)
Aug 04, 2021 168.30 170.44 167.32 168.06 3,541,709 -0.98(-0.58%)
Aug 03, 2021 169.75 170.29 165.30 169.04 3,638,327 -0.23(-0.14%)
Aug 02, 2021 171.14 173.36 168.76 169.27 2,895,426 -1.26(-0.74%)
Jul 30, 2021 172.32 173.24 169.82 170.53 3,442,210 -1.42(-0.83%)
Jul 29, 2021 171.39 173.82 171.00 171.95 3,186,469 +1.93(+1.14%)
Jul 28, 2021 173.00 173.45 169.71 170.02 7,961,061 -2.92(-1.69%)
Jul 27, 2021 170.46 175.12 169.96 172.94 7,922,640 +0.33(+0.19%)
Jul 26, 2021 173.25 175.43 172.30 172.61 3,115,707 -0.57(-0.33%)
Jul 23, 2021 176.53 179.67 172.95 173.18 6,326,636 +2.28(+1.33%)
Jul 22, 2021 172.25 173.21 169.05 170.90 3,334,253 -1.61(-0.93%)
Jul 21, 2021 170.74 173.62 169.74 172.51 3,384,641 +3.64(+2.16%)
Jul 20, 2021 162.94 169.58 162.57 168.87 4,241,886 +6.06(+3.72%)
Jul 19, 2021 165.78 166.38 161.48 162.81 6,739,580 -7.20(-4.24%)
Jul 16, 2021 173.79 173.79 169.54 170.01 4,359,847 -2.84(-1.64%)
Jul 15, 2021 171.14 173.26 171.10 172.85 3,448,232 +0.33(+0.19%)
Jul 14, 2021 172.86 174.55 171.01 172.52 3,121,836 -0.10(-0.06%)
Jul 13, 2021 174.00 174.74 172.42 172.62 2,674,145 -0.98(-0.56%)
Jul 12, 2021 170.07 174.10 169.88 173.60 3,153,690 +1.66(+0.97%)
Jul 09, 2021 170.00 172.31 169.21 171.94 3,175,242 +4.44(+2.65%)
Jul 08, 2021 167.24 170.04 165.59 167.50 4,641,619 -3.48(-2.04%)
Jul 07, 2021 169.60 174.76 169.38 170.98 3,998,818 +1.42(+0.84%)
Jul 06, 2021 172.20 172.54 167.80 169.56 4,683,661 +1.06(+0.63%)
Jul 02, 2021 167.70 168.98 167.01 168.50 2,029,377 +1.56(+0.93%)
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.