Skip to main content

American Express (NY: AXP )

262.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 147.29 147.71 146.22 147.05 2,829,023 -1.23(-0.83%)
Apr 29, 2021 147.53 148.71 145.84 148.28 2,748,991 +2.00(+1.37%)
Apr 28, 2021 144.49 147.16 143.30 146.27 2,694,986 +2.09(+1.45%)
Apr 27, 2021 144.51 144.68 142.74 144.18 2,807,372 +0.02(+0.01%)
Apr 26, 2021 140.77 144.91 139.58 144.16 5,026,802 +5.76(+4.16%)
Apr 23, 2021 135.72 139.02 134.90 138.40 6,674,713 -2.71(-1.92%)
Apr 22, 2021 141.51 142.80 139.88 141.11 3,384,930 -0.02(-0.01%)
Apr 21, 2021 138.08 141.32 137.14 141.13 2,253,926 +1.99(+1.43%)
Apr 20, 2021 141.16 141.44 138.57 139.14 2,635,102 -3.30(-2.32%)
Apr 19, 2021 143.06 143.37 141.73 142.44 2,355,921 -1.39(-0.97%)
Apr 16, 2021 143.98 144.27 142.58 143.83 3,628,987 +1.40(+0.98%)
Apr 15, 2021 141.45 142.49 139.52 142.43 3,025,505 +1.06(+0.75%)
Apr 14, 2021 139.82 142.64 139.71 141.36 2,233,617 +1.37(+0.98%)
Apr 13, 2021 140.53 140.58 137.93 139.99 2,223,525 -1.52(-1.07%)
Apr 12, 2021 141.21 141.70 140.40 141.51 1,949,085 -0.20(-0.14%)
Apr 09, 2021 142.12 142.34 140.66 141.71 1,859,701 +0.71(+0.50%)
Apr 08, 2021 140.77 141.11 138.74 141.00 2,393,995 -0.09(-0.06%)
Apr 07, 2021 141.36 142.26 139.73 141.09 2,502,332 +0.94(+0.67%)
Apr 06, 2021 139.98 140.51 138.45 140.15 2,971,735 +0.09(+0.06%)
Apr 05, 2021 140.88 141.42 139.63 140.06 3,085,223 +1.43(+1.03%)
Apr 01, 2021 136.37 138.69 136.36 138.63 2,741,945 +3.00(+2.21%)
Mar 31, 2021 137.25 137.38 135.54 135.63 3,083,980 -1.55(-1.13%)
Mar 30, 2021 136.62 138.13 136.34 137.18 2,128,039 +1.07(+0.79%)
Mar 29, 2021 135.74 136.78 134.14 136.11 2,322,670 -1.30(-0.95%)
Mar 26, 2021 137.42 137.65 134.85 137.41 2,811,063 +1.39(+1.02%)
Mar 25, 2021 132.01 136.26 130.75 136.03 2,893,654 +3.69(+2.79%)
Mar 24, 2021 131.91 133.88 131.56 132.34 2,760,133 +2.24(+1.72%)
Mar 23, 2021 132.83 133.37 129.19 130.10 5,130,898 -3.70(-2.77%)
Mar 22, 2021 133.36 134.79 132.71 133.80 2,378,674 -0.73(-0.54%)
Mar 19, 2021 135.66 135.70 133.59 134.53 5,332,705 -1.79(-1.31%)
Mar 18, 2021 138.97 139.10 135.82 136.31 3,319,678 -2.01(-1.45%)
Mar 17, 2021 138.40 138.45 135.66 138.32 3,425,798 +1.32(+0.96%)
Mar 16, 2021 140.13 140.79 136.54 137.00 4,215,552 -3.53(-2.51%)
Mar 15, 2021 142.23 142.37 139.61 140.53 2,706,205 -1.48(-1.04%)
Mar 12, 2021 142.55 144.02 141.51 142.01 2,531,264 +0.76(+0.54%)
Mar 11, 2021 139.45 141.32 138.75 141.25 3,291,909 +0.96(+0.68%)
Mar 10, 2021 139.87 141.77 139.05 140.30 3,188,776 +1.58(+1.14%)
Mar 09, 2021 142.12 142.53 137.78 138.72 6,068,538 -4.94(-3.44%)
Mar 08, 2021 140.81 144.80 140.27 143.66 4,478,547 +2.81(+2.00%)
Mar 05, 2021 138.30 141.46 135.84 140.85 5,280,406 +4.45(+3.26%)
Mar 04, 2021 135.96 137.78 133.80 136.41 4,664,863 +0.09(+0.06%)
Mar 03, 2021 134.09 137.91 133.85 136.32 4,591,093 +3.19(+2.40%)
Mar 02, 2021 132.16 134.03 132.01 133.13 3,062,616 +0.52(+0.39%)
Mar 01, 2021 132.64 133.63 132.05 132.61 3,108,749 +3.30(+2.55%)
Feb 26, 2021 131.07 132.17 127.91 129.31 3,822,837 -1.74(-1.33%)
Feb 25, 2021 134.44 134.46 130.38 131.06 3,769,361 -2.69(-2.01%)
Feb 24, 2021 131.01 134.75 130.80 133.74 4,287,533 +2.82(+2.15%)
Feb 23, 2021 130.47 132.23 128.38 130.92 5,035,092 +0.95(+0.73%)
Feb 22, 2021 125.65 130.47 125.59 129.97 4,101,647 +4.05(+3.22%)
Feb 19, 2021 123.86 127.50 123.80 125.92 3,576,927 +3.08(+2.51%)
Feb 18, 2021 121.89 123.17 120.53 122.84 2,374,092 -0.07(-0.05%)
Feb 17, 2021 124.36 125.39 122.79 122.91 3,346,523 -2.03(-1.62%)
Feb 16, 2021 123.24 125.16 122.61 124.94 2,856,205 +1.01(+0.82%)
Feb 12, 2021 122.56 124.72 122.37 123.92 3,005,301 +1.25(+1.02%)
Feb 11, 2021 121.85 123.44 121.40 122.67 3,903,866 +0.08(+0.06%)
Feb 10, 2021 122.02 123.04 121.27 122.59 3,055,379 +1.48(+1.22%)
Feb 09, 2021 122.04 122.05 120.65 121.11 2,273,413 -1.25(-1.02%)
Feb 08, 2021 121.29 122.76 121.18 122.36 3,515,402 +1.64(+1.35%)
Feb 05, 2021 121.15 121.74 120.11 120.73 3,330,495 +1.32(+1.10%)
Feb 04, 2021 115.67 119.90 115.49 119.41 4,095,950 +4.26(+3.70%)
Feb 03, 2021 114.73 115.66 114.31 115.15 2,909,231 -0.25(-0.21%)
Feb 02, 2021 113.09 117.04 113.08 115.39 4,222,347 +3.51(+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.