Skip to main content

American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 149.48 150.23 146.21 146.79 7,721,441 -5.36(-3.52%)
Nov 29, 2021 154.93 155.57 148.75 152.15 6,488,803 +1.00(+0.66%)
Nov 26, 2021 159.12 159.26 148.90 151.15 7,059,672 -14.25(-8.62%)
Nov 24, 2021 162.38 165.76 161.82 165.40 3,725,589 +0.73(+0.44%)
Nov 23, 2021 165.10 165.73 161.76 164.67 6,111,475 -0.05(-0.03%)
Nov 22, 2021 168.66 168.91 164.71 164.72 4,826,354 -2.54(-1.52%)
Nov 19, 2021 167.44 168.92 165.62 167.26 4,624,201 -2.57(-1.52%)
Nov 18, 2021 173.49 170.29 169.54 169.83 4,170,365 -3.28(-1.89%)
Nov 17, 2021 174.62 175.16 171.75 173.11 3,674,934 -1.26(-0.72%)
Nov 16, 2021 176.76 176.76 173.24 174.37 3,392,631 -2.13(-1.21%)
Nov 15, 2021 175.92 177.27 175.45 176.50 1,813,930 +1.20(+0.68%)
Nov 12, 2021 174.17 175.78 173.15 175.31 2,480,204 +0.57(+0.33%)
Nov 11, 2021 175.40 176.12 174.20 174.74 2,199,330 -0.09(-0.05%)
Nov 10, 2021 172.87 174.82 3,419,995 +1.47(+0.85%)
Nov 09, 2021 173.25 174.63 171.97 173.35 3,321,729 -0.18(-0.11%)
Nov 08, 2021 171.63 175.50 171.36 173.53 3,482,236 +3.24(+1.90%)
Nov 05, 2021 169.80 171.36 169.00 170.30 4,083,763 +4.01(+2.41%)
Nov 04, 2021 165.90 167.72 165.45 166.29 3,439,190 -0.08(-0.05%)
Nov 03, 2021 166.45 167.54 165.53 166.36 3,975,221 -0.54(-0.32%)
Nov 02, 2021 168.67 168.86 166.32 166.90 3,374,369 -1.00(-0.60%)
Nov 01, 2021 168.26 169.14 167.07 167.91 2,333,729 +0.41(+0.25%)
Oct 29, 2021 169.27 170.28 166.78 167.49 3,585,136 -0.80(-0.48%)
Oct 28, 2021 171.94 172.74 166.76 168.29 5,047,343 -3.30(-1.92%)
Oct 27, 2021 173.58 177.08 171.47 171.59 3,431,688 -2.81(-1.61%)
Oct 26, 2021 176.78 174.40 3,977,002 -1.31(-0.75%)
Oct 25, 2021 179.97 180.44 175.25 175.71 4,061,675 -4.60(-2.55%)
Oct 22, 2021 178.31 182.19 175.61 180.31 6,252,380 +9.26(+5.42%)
Oct 21, 2021 173.08 173.28 169.64 171.05 3,436,489 -2.05(-1.19%)
Oct 20, 2021 170.55 173.26 169.83 173.10 2,488,580 +2.21(+1.29%)
Oct 19, 2021 171.30 171.56 169.88 170.89 1,452,157 +0.47(+0.28%)
Oct 18, 2021 169.23 171.18 168.02 170.42 2,720,766 +0.97(+0.57%)
Oct 15, 2021 167.48 171.34 166.88 169.45 3,158,236 +4.14(+2.51%)
Oct 14, 2021 164.81 166.14 163.66 165.30 3,176,979 +2.69(+1.65%)
Oct 13, 2021 166.53 167.79 161.03 162.61 5,819,111 -5.97(-3.54%)
Oct 12, 2021 167.33 170.17 166.84 168.58 3,184,803 +1.40(+0.84%)
Oct 11, 2021 169.43 170.39 167.06 167.18 2,593,121 -1.63(-0.96%)
Oct 08, 2021 167.56 170.57 167.25 168.81 2,464,489 +0.83(+0.49%)
Oct 07, 2021 169.15 170.47 167.41 167.98 3,713,184 +1.27(+0.76%)
Oct 06, 2021 165.89 168.15 163.34 166.71 3,039,306 -1.31(-0.78%)
Oct 05, 2021 166.74 169.27 165.98 168.02 2,734,974 +2.02(+1.22%)
Oct 04, 2021 167.17 170.39 165.25 166.00 3,758,654 -1.23(-0.74%)
Oct 01, 2021 162.00 168.36 161.98 167.23 4,114,866 +6.16(+3.83%)
Sep 30, 2021 165.54 165.65 160.99 161.07 3,218,459 -3.85(-2.34%)
Sep 29, 2021 166.22 166.31 163.83 164.92 2,835,543 -1.54(-0.92%)
Sep 28, 2021 168.72 170.40 166.02 166.46 4,017,398 -3.49(-2.05%)
Sep 27, 2021 170.81 171.90 169.53 169.95 3,850,515 +1.01(+0.60%)
Sep 24, 2021 166.68 169.21 166.61 168.94 2,787,921 +2.27(+1.36%)
Sep 23, 2021 162.95 167.38 162.78 166.67 4,574,572 +5.64(+3.50%)
Sep 22, 2021 159.23 162.12 158.54 161.03 3,705,770 +4.06(+2.58%)
Sep 21, 2021 155.66 158.97 155.45 156.97 3,620,339 +2.60(+1.68%)
Sep 20, 2021 153.21 155.88 151.86 154.38 6,216,302 -3.22(-2.04%)
Sep 17, 2021 155.34 157.91 155.34 157.60 6,652,203 +1.24(+0.79%)
Sep 16, 2021 156.81 158.15 155.94 156.36 2,875,867 +1.24(+0.80%)
Sep 15, 2021 153.85 156.05 153.07 155.12 3,050,801 +1.79(+1.17%)
Sep 14, 2021 156.40 159.43 152.65 153.33 4,453,352 -1.89(-1.22%)
Sep 13, 2021 154.44 155.56 153.59 155.22 3,318,448 +2.62(+1.72%)
Sep 10, 2021 154.95 155.23 152.28 152.60 3,066,219 -0.64(-0.42%)
Sep 09, 2021 152.65 155.89 152.42 153.24 3,428,090 +0.44(+0.29%)
Sep 08, 2021 153.05 153.12 150.75 152.80 3,179,546 -0.76(-0.49%)
Sep 07, 2021 152.74 154.46 152.45 153.56 3,931,016 +0.40(+0.26%)
Sep 03, 2021 154.55 155.06 152.06 153.15 4,376,346 -2.64(-1.70%)
Sep 02, 2021 158.68 158.71 154.92 155.80 4,616,381 -2.30(-1.45%)
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.