Skip to main content

American Express (NY: AXP )

227.09 -0.66 (-0.29%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 89.47 90.84 88.91 90.46 4,595,516 +0.65(+0.72%)
Jun 29, 2020 89.74 90.66 88.69 89.81 5,222,095 +1.05(+1.18%)
Jun 26, 2020 91.15 91.50 87.85 88.77 11,039,004 -4.21(-4.53%)
Jun 25, 2020 89.90 93.23 89.09 92.98 5,465,690 +2.25(+2.48%)
Jun 24, 2020 92.79 93.38 90.27 90.73 6,269,595 -3.74(-3.96%)
Jun 23, 2020 95.91 96.59 94.30 94.47 4,593,302 -0.02(-0.02%)
Jun 22, 2020 93.12 95.50 93.07 94.49 5,050,296 -1.43(-1.49%)
Jun 19, 2020 99.04 99.04 94.37 95.91 7,987,131 -1.16(-1.19%)
Jun 18, 2020 97.05 98.34 96.23 97.07 3,834,571 -1.71(-1.73%)
Jun 17, 2020 100.41 100.84 98.66 98.78 4,637,135 -1.58(-1.57%)
Jun 16, 2020 103.59 103.63 97.74 100.36 7,060,692 +1.59(+1.61%)
Jun 15, 2020 95.02 99.52 92.76 98.77 6,814,883 +2.16(+2.23%)
Jun 12, 2020 98.07 98.35 93.20 96.62 7,631,102 +2.93(+3.12%)
Jun 11, 2020 95.85 97.86 93.24 93.69 9,049,525 -7.18(-7.12%)
Jun 10, 2020 104.52 104.84 100.68 100.87 6,043,936 -4.09(-3.89%)
Jun 09, 2020 104.60 106.23 103.26 104.96 5,805,725 -3.05(-2.82%)
Jun 08, 2020 106.34 108.05 105.13 108.01 7,150,135 +3.74(+3.59%)
Jun 05, 2020 108.43 110.16 102.69 104.27 10,626,777 +3.03(+2.99%)
Jun 04, 2020 98.32 102.08 98.09 101.23 6,146,902 +1.08(+1.08%)
Jun 03, 2020 97.66 100.60 96.57 100.15 7,679,078 +6.01(+6.39%)
Jun 02, 2020 93.69 95.49 93.28 94.14 5,715,646 +2.20(+2.40%)
Jun 01, 2020 90.80 93.19 89.85 91.93 4,496,434 +1.60(+1.77%)
May 29, 2020 90.74 92.27 89.95 90.34 8,115,946 -2.84(-3.05%)
May 28, 2020 96.48 97.36 93.13 93.18 9,756,651 -3.01(-3.13%)
May 27, 2020 95.02 96.63 91.98 96.19 11,582,627 +6.57(+7.33%)
May 26, 2020 89.26 90.81 88.26 89.62 6,902,852 +4.74(+5.59%)
May 22, 2020 85.24 85.47 83.82 84.88 3,930,210 -0.48(-0.56%)
May 21, 2020 85.62 86.88 84.68 85.36 6,568,904 -0.86(-0.99%)
May 20, 2020 84.74 86.79 84.35 86.21 5,490,678 +3.30(+3.98%)
May 19, 2020 84.02 85.37 82.30 82.91 5,178,156 -1.09(-1.30%)
May 18, 2020 82.40 84.57 81.64 84.01 8,191,871 +5.88(+7.53%)
May 15, 2020 78.36 79.24 77.18 78.13 6,965,455 -1.51(-1.90%)
May 14, 2020 73.09 79.72 72.22 79.64 11,176,066 +5.49(+7.41%)
May 13, 2020 77.92 78.04 73.55 74.14 11,235,231 -4.86(-6.15%)
May 12, 2020 81.81 82.91 78.96 79.00 5,787,551 -2.08(-2.57%)
May 11, 2020 83.14 83.29 81.05 81.08 6,222,511 -3.96(-4.66%)
May 08, 2020 84.09 85.20 83.19 85.04 4,122,380 +2.63(+3.19%)
May 07, 2020 81.05 83.02 80.70 82.41 4,871,451 +2.59(+3.25%)
May 06, 2020 83.13 83.39 79.68 79.82 4,970,370 -2.60(-3.16%)
May 05, 2020 83.62 84.31 82.06 82.42 4,639,994 +0.34(+0.42%)
May 04, 2020 81.80 83.02 80.79 82.08 5,129,944 -1.84(-2.20%)
May 01, 2020 83.71 84.63 82.82 83.92 4,862,221 -2.78(-3.21%)
Apr 30, 2020 89.08 89.61 86.63 86.71 6,896,743 -4.63(-5.07%)
Apr 29, 2020 87.18 91.59 86.36 91.33 9,886,100 +7.54(+8.99%)
Apr 28, 2020 83.20 84.53 81.92 83.80 7,540,687 +2.97(+3.68%)
Apr 27, 2020 79.31 80.91 78.24 80.82 8,192,579 +1.80(+2.27%)
Apr 24, 2020 79.94 80.56 77.26 79.03 9,604,995 +0.67(+0.86%)
Apr 23, 2020 79.09 80.56 77.64 78.35 6,108,282 -0.08(-0.10%)
Apr 22, 2020 79.44 79.48 77.89 78.43 5,401,144 +0.97(+1.25%)
Apr 21, 2020 76.71 78.35 75.51 77.46 7,745,546 -2.37(-2.96%)
Apr 20, 2020 80.38 81.02 78.57 79.83 6,460,236 -3.21(-3.87%)
Apr 17, 2020 81.07 83.04 80.08 83.04 8,702,241 +5.74(+7.42%)
Apr 16, 2020 79.62 79.76 76.33 77.30 7,910,743 -2.32(-2.91%)
Apr 15, 2020 79.28 81.15 76.66 79.62 10,960,341 -4.37(-5.20%)
Apr 14, 2020 86.91 87.89 81.63 83.99 9,157,762 -1.84(-2.15%)
Apr 13, 2020 88.64 88.77 83.56 85.83 5,301,248 -4.27(-4.74%)
Apr 09, 2020 89.88 92.98 88.81 90.10 7,266,759 +2.60(+2.98%)
Apr 08, 2020 84.77 88.37 83.73 87.49 6,442,595 +4.28(+5.14%)
Apr 07, 2020 86.88 88.65 83.07 83.22 9,147,365 +3.53(+4.42%)
Apr 06, 2020 76.23 80.05 74.82 79.69 11,841,427 +9.76(+13.95%)
Apr 03, 2020 72.22 72.84 68.99 69.94 10,548,267 -2.91(-3.99%)
Apr 02, 2020 73.22 75.18 72.05 72.84 8,774,334 -0.71(-0.97%)
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.