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 28, 2019 116.23 116.47 115.21 115.44 4,639,650 -0.47(-0.40%)
Jun 27, 2019 115.67 116.35 115.55 115.91 1,608,668 +0.33(+0.28%)
Jun 26, 2019 115.19 115.96 115.06 115.58 2,034,413 +0.40(+0.35%)
Jun 25, 2019 116.22 116.50 115.06 115.18 2,553,280 -0.92(-0.79%)
Jun 24, 2019 116.88 117.29 115.97 116.09 2,866,776 -0.55(-0.47%)
Jun 21, 2019 117.08 118.12 116.49 116.64 6,099,052 -0.18(-0.15%)
Jun 20, 2019 117.54 118.21 116.40 116.82 3,532,190 +0.22(+0.19%)
Jun 19, 2019 116.19 116.82 115.66 116.60 3,156,319 +1.17(+1.01%)
Jun 18, 2019 114.85 116.94 114.29 115.43 2,918,352 +1.85(+1.63%)
Jun 17, 2019 114.32 114.32 113.44 113.58 2,239,298 -0.52(-0.45%)
Jun 14, 2019 114.10 114.66 113.10 114.09 2,656,285 +0.13(+0.11%)
Jun 13, 2019 114.18 114.75 113.55 113.96 2,506,315 -0.16(-0.14%)
Jun 12, 2019 114.95 115.20 113.71 114.12 2,871,910 -1.12(-0.97%)
Jun 11, 2019 115.54 116.65 115.10 115.24 3,532,851 +0.53(+0.46%)
Jun 10, 2019 113.72 115.44 113.54 114.71 3,693,119 +1.45(+1.28%)
Jun 07, 2019 112.10 113.49 111.81 113.26 2,653,719 +1.57(+1.41%)
Jun 06, 2019 110.74 111.89 110.49 111.69 2,362,409 +1.23(+1.11%)
Jun 05, 2019 109.75 110.58 109.42 110.46 2,746,257 +1.19(+1.09%)
Jun 04, 2019 108.21 109.42 107.76 109.28 3,254,152 +2.09(+1.95%)
Jun 03, 2019 107.13 108.42 106.51 107.19 3,174,302 -0.08(-0.08%)
May 31, 2019 108.27 108.46 107.13 107.27 3,174,796 -1.90(-1.74%)
May 30, 2019 109.61 109.71 108.58 109.17 2,012,880 -0.25(-0.23%)
May 29, 2019 110.08 110.17 108.52 109.42 2,656,387 -1.09(-0.98%)
May 28, 2019 111.62 112.33 110.51 110.51 2,624,709 -1.25(-1.12%)
May 24, 2019 111.48 111.88 110.66 111.76 2,332,389 +1.01(+0.91%)
May 23, 2019 111.54 111.66 110.21 110.75 3,387,227 -1.48(-1.32%)
May 22, 2019 112.56 113.04 111.70 112.23 3,144,945 -0.51(-0.45%)
May 21, 2019 112.66 112.85 111.60 112.74 3,602,671 +0.66(+0.59%)
May 20, 2019 111.13 112.52 110.93 112.07 2,957,313 +0.72(+0.65%)
May 17, 2019 110.91 111.84 110.83 111.35 5,639,139 -0.72(-0.64%)
May 16, 2019 110.14 112.54 110.14 112.07 4,430,751 +2.04(+1.85%)
May 15, 2019 108.65 110.57 108.39 110.03 2,899,297 +0.61(+0.56%)
May 14, 2019 108.46 110.10 108.27 109.42 2,618,121 +1.04(+0.96%)
May 13, 2019 108.87 109.31 108.12 108.39 3,967,813 -2.39(-2.16%)
May 10, 2019 109.28 111.22 108.68 110.78 2,603,888 +1.12(+1.02%)
May 09, 2019 108.62 109.69 107.90 109.66 3,442,721 -0.21(-0.20%)
May 08, 2019 110.19 110.45 109.25 109.87 4,317,410 -0.68(-0.62%)
May 07, 2019 110.70 111.67 110.02 110.56 6,717,717 -1.05(-0.94%)
May 06, 2019 109.66 111.86 109.46 111.60 3,126,936 -0.01(-0.01%)
May 03, 2019 110.27 111.90 110.00 111.61 3,054,070 +1.96(+1.79%)
May 02, 2019 109.42 110.02 109.12 109.65 2,714,695 +0.22(+0.20%)
May 01, 2019 109.86 110.34 109.35 109.44 2,620,722 -0.20(-0.18%)
Apr 30, 2019 109.46 109.74 108.57 109.63 2,553,392 +0.44(+0.40%)
Apr 29, 2019 109.64 110.07 108.99 109.19 3,310,751 -0.79(-0.71%)
Apr 26, 2019 109.03 110.10 108.57 109.98 3,197,893 +1.61(+1.48%)
Apr 25, 2019 107.76 108.95 107.31 108.37 4,913,520 +1.74(+1.63%)
Apr 24, 2019 106.39 106.95 106.07 106.63 2,479,140 +0.05(+0.04%)
Apr 23, 2019 104.92 106.65 104.65 106.58 3,574,459 +1.53(+1.46%)
Apr 22, 2019 105.30 106.05 104.95 105.05 3,394,392 -1.25(-1.18%)
Apr 18, 2019 104.97 106.74 104.10 106.30 6,615,638 +1.79(+1.71%)
Apr 17, 2019 105.03 105.21 104.04 104.52 4,062,835 -0.11(-0.11%)
Apr 16, 2019 103.89 104.77 103.75 104.63 2,697,346 +1.26(+1.22%)
Apr 15, 2019 103.73 103.78 103.10 103.36 2,443,378 -0.36(-0.34%)
Apr 12, 2019 103.64 104.32 103.29 103.72 2,477,389 +0.99(+0.97%)
Apr 11, 2019 103.35 103.65 102.33 102.73 2,481,468 -0.29(-0.28%)
Apr 10, 2019 103.32 103.32 102.42 103.02 2,833,740 +0.29(+0.28%)
Apr 09, 2019 102.88 103.16 102.39 102.73 3,068,166 -0.80(-0.77%)
Apr 08, 2019 103.45 103.66 102.79 103.52 5,107,658 -0.24(-0.23%)
Apr 05, 2019 103.32 104.00 103.28 103.77 4,869,339 +0.78(+0.76%)
Apr 04, 2019 103.18 103.33 102.40 102.98 3,870,722 -0.05(-0.05%)
Apr 03, 2019 104.20 104.37 102.83 103.03 3,991,759 -0.41(-0.40%)
Apr 02, 2019 103.63 103.87 102.85 103.44 3,829,848 -0.65(-0.63%)
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.