Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	149.05	149.28	146.31	146.82	3,637,321	-1.02(-0.69%)
Sep 28, 2023	147.39	148.49	146.65	147.84	3,546,120	+0.32(+0.22%)
Sep 27, 2023	149.09	149.09	146.60	147.52	3,765,309	-1.20(-0.81%)
Sep 26, 2023	149.34	150.53	147.78	148.72	2,369,744	-2.08(-1.38%)
Sep 25, 2023	149.79	150.88	149.38	150.80	2,473,651	+0.15(+0.10%)
Sep 22, 2023	152.54	152.58	150.49	150.65	2,419,087	-1.60(-1.05%)
Sep 21, 2023	153.36	154.38	151.99	152.25	2,755,949	-2.48(-1.60%)
Sep 20, 2023	157.46	157.66	154.39	154.73	2,001,488	-2.09(-1.33%)
Sep 19, 2023	156.53	157.33	155.93	156.82	2,266,710	-0.28(-0.18%)
Sep 18, 2023	161.19	161.35	156.82	157.10	2,452,390	-4.05(-2.52%)
Sep 15, 2023	159.46	161.72	159.25	161.15	7,390,978	+1.94(+1.22%)
Sep 14, 2023	158.02	159.39	157.46	159.21	3,261,736	+2.60(+1.66%)
Sep 13, 2023	156.81	158.15	156.10	156.61	3,024,847	+0.63(+0.40%)
Sep 12, 2023	155.15	157.18	154.95	155.98	2,702,012	+0.66(+0.42%)
Sep 11, 2023	155.86	156.63	154.90	155.32	2,655,238	+0.39(+0.25%)
Sep 08, 2023	154.53	155.28	154.22	154.93	1,962,774	+0.64(+0.41%)
Sep 07, 2023	154.76	155.13	153.59	154.29	2,659,199	-1.20(-0.77%)
Sep 06, 2023	156.54	157.30	154.37	155.49	2,996,841	-1.97(-1.25%)
Sep 05, 2023	157.57	159.29	156.82	157.46	4,217,625	+0.37(+0.24%)
Sep 01, 2023	156.54	157.62	156.19	157.09	2,231,079	+1.60(+1.03%)
Aug 31, 2023	158.11	158.38	155.23	155.48	3,712,242	-2.15(-1.36%)
Aug 30, 2023	157.73	159.29	157.58	157.63	3,089,000	-0.07(-0.04%)
Aug 29, 2023	156.37	158.24	155.79	157.70	2,210,823	+1.03(+0.66%)
Aug 28, 2023	156.46	158.35	156.28	156.66	2,549,969	+0.86(+0.55%)
Aug 25, 2023	155.93	157.11	154.83	155.81	3,017,114	+0.52(+0.34%)
Aug 24, 2023	156.49	158.86	155.24	155.28	2,507,897	-1.62(-1.03%)
Aug 23, 2023	156.80	157.54	156.18	156.91	2,075,238	+0.35(+0.23%)
Aug 22, 2023	158.21	158.70	156.09	156.55	2,292,462	-1.77(-1.12%)
Aug 21, 2023	158.33	159.08	157.54	158.33	2,104,011	+0.64(+0.41%)
Aug 18, 2023	156.70	158.25	156.42	157.69	2,174,171	-0.34(-0.22%)
Aug 17, 2023	159.34	160.03	157.83	158.03	2,512,957	-0.18(-0.11%)
Aug 16, 2023	158.71	160.37	158.09	158.21	2,025,800	-1.13(-0.71%)
Aug 15, 2023	161.78	162.19	159.13	159.34	2,486,937	-4.10(-2.51%)
Aug 14, 2023	161.72	163.84	161.17	163.44	1,857,730	+0.80(+0.49%)
Aug 11, 2023	160.09	163.15	160.02	162.65	2,136,586	+1.70(+1.06%)
Aug 10, 2023	162.09	163.86	160.14	160.94	2,595,662	-0.28(-0.17%)
Aug 09, 2023	163.31	163.65	160.90	161.22	2,484,629	-2.02(-1.24%)
Aug 08, 2023	162.28	163.35	160.99	163.24	2,136,900	-1.07(-0.65%)
Aug 07, 2023	164.20	164.67	163.50	164.31	2,059,725	+1.53(+0.94%)
Aug 04, 2023	163.89	165.43	162.44	162.78	2,292,968	-0.98(-0.60%)
Aug 03, 2023	163.21	164.01	162.41	163.77	1,737,614	-0.34(-0.20%)
Aug 02, 2023	164.62	165.09	163.41	164.10	2,272,478	-2.85(-1.71%)
Aug 01, 2023	165.28	167.11	164.60	166.96	2,378,927	+0.76(+0.46%)
Jul 31, 2023	163.87	166.31	163.87	166.20	3,400,575	+3.40(+2.09%)
Jul 28, 2023	162.67	163.94	162.03	162.80	2,973,201	+1.80(+1.12%)
Jul 27, 2023	165.85	165.86	160.58	161.00	4,007,335	-4.08(-2.47%)
Jul 26, 2023	163.53	165.76	163.42	165.09	2,389,468	+1.23(+0.75%)
Jul 25, 2023	164.69	166.27	163.78	163.86	3,339,219	-1.27(-0.77%)
Jul 24, 2023	164.93	166.32	164.28	165.13	5,056,954	-2.39(-1.43%)
Jul 21, 2023	169.44	170.59	164.76	167.52	9,248,995	-6.78(-3.89%)
Jul 20, 2023	172.77	174.41	171.29	174.30	3,996,884	-0.01(-0.01%)
Jul 19, 2023	175.42	175.95	173.51	174.31	2,791,433	-0.91(-0.52%)
Jul 18, 2023	172.41	175.61	171.66	175.21	2,729,239	+2.61(+1.51%)
Jul 17, 2023	170.19	173.46	170.09	172.61	2,178,946	+1.97(+1.15%)
Jul 14, 2023	172.58	172.87	169.78	170.64	1,859,073	-0.84(-0.49%)
Jul 13, 2023	172.63	173.30	171.14	171.47	2,113,640	-0.09(-0.05%)
Jul 12, 2023	174.19	175.09	171.54	171.56	2,343,003	-0.30(-0.18%)
Jul 11, 2023	169.76	172.79	169.58	171.87	2,319,168	+2.88(+1.71%)
Jul 10, 2023	167.16	169.10	166.76	168.98	1,894,980	+1.88(+1.13%)
Jul 07, 2023	166.44	168.85	165.99	167.10	2,180,120	-1.12(-0.67%)
Jul 06, 2023	169.01	169.57	165.56	168.23	3,208,368	-3.97(-2.30%)
Jul 05, 2023	171.03	173.17	170.69	172.19	2,536,668	+0.13(+0.07%)
Jul 03, 2023	170.95	172.93	170.36	172.06	1,733,515	+1.22(+0.71%)
Jun 30, 2023	170.89	171.72	170.00	170.85	3,437,429	+2.08(+1.23%)
Jun 29, 2023	167.30	169.00	167.04	168.77	2,956,113	+2.25(+1.35%)
Jun 28, 2023	164.04	166.60	163.98	166.51	2,333,722	+1.56(+0.95%)
Jun 27, 2023	163.15	165.14	162.98	164.95	2,481,854	+1.06(+0.65%)
Jun 26, 2023	165.29	167.22	163.85	163.90	2,557,448	-0.94(-0.57%)
Jun 23, 2023	162.81	165.36	162.55	164.84	4,345,446	-0.19(-0.11%)
Jun 22, 2023	164.06	165.26	162.05	165.02	2,809,990	+0.33(+0.20%)
Jun 21, 2023	165.85	165.85	163.74	164.69	2,868,851	-1.46(-0.88%)
Jun 20, 2023	167.71	167.93	165.09	166.15	2,921,990	-2.75(-1.63%)
Jun 16, 2023	170.85	171.09	168.25	168.90	4,707,451	-1.57(-0.92%)
Jun 15, 2023	168.11	171.17		170.47	2,852,372	+20.37(+13.57%)
May 08, 2023	150.46	151.61	150.01	150.10	2,316,019	+0.38(+0.26%)
May 05, 2023	148.38	150.37	148.21	149.71	2,266,827	+3.77(+2.58%)
May 04, 2023	148.12	148.34	144.56	145.95	4,067,021	-3.34(-2.23%)
May 03, 2023	150.31	152.00	148.92	149.28	2,704,481	-1.02(-0.68%)
May 02, 2023	155.30	155.30	148.99	150.30	5,021,589	-5.95(-3.81%)
May 01, 2023	158.74	158.74	155.63	156.25	1,838,995	-1.98(-1.25%)
Apr 28, 2023	154.27	158.28	153.86	158.24	2,481,723	+2.83(+1.82%)
Apr 27, 2023	153.53	155.65	152.91	155.40	2,185,729	+2.68(+1.75%)
Apr 26, 2023	152.77	154.24	152.10	152.72	2,937,824	-0.39(-0.26%)
Apr 25, 2023	155.85	156.19	152.96	153.12	3,486,489	-4.38(-2.78%)
Apr 24, 2023	161.07	161.14	157.32	157.50	2,521,547	-3.13(-1.95%)
Apr 21, 2023	159.88	161.60	158.13	160.63	3,958,767	+0.49(+0.31%)
Apr 20, 2023	155.94	160.60	151.05	160.14	11,044,358	-1.64(-1.01%)
Apr 19, 2023	161.21	163.35	160.59	161.78	3,837,506	+0.54(+0.33%)
Apr 18, 2023	161.43	161.87	160.14	161.24	2,492,065	+0.68(+0.42%)
Apr 17, 2023	158.82	160.59	157.79	160.56	2,673,338	+0.48(+0.30%)
Apr 14, 2023	161.08	161.60	158.35	160.08	2,669,436	+0.90(+0.57%)
Apr 13, 2023	156.73	159.29	155.92	159.18	2,782,445	+2.95(+1.89%)
Apr 12, 2023	160.08	160.08	155.81	156.22	2,872,747	-2.49(-1.57%)
Apr 11, 2023	158.56	159.45	157.23	158.72	2,795,947	+0.68(+0.43%)
Apr 10, 2023	155.00	158.07	154.76	158.04	2,418,446	+2.27(+1.45%)
Apr 06, 2023	157.54	157.70	155.19	155.77	3,828,195	-2.21(-1.40%)
Apr 05, 2023	157.47	158.49	157.11	157.98	2,392,167	-0.86(-0.54%)
Apr 04, 2023	161.24	161.41	157.15	158.84	2,111,871	-1.19(-0.74%)
Apr 03, 2023	160.36	161.46	158.96	160.04	2,766,082	-1.14(-0.71%)
Mar 31, 2023	159.93	161.31	158.05	161.18	3,929,364	+2.48(+1.56%)
Mar 30, 2023	160.21	161.19	158.11	158.70	2,706,665	-1.15(-0.72%)
Mar 29, 2023	158.00	160.43	157.40	159.85	3,975,844	+4.28(+2.75%)
Mar 28, 2023	158.50	158.87	154.57	155.57	4,997,353	-3.82(-2.40%)
Mar 27, 2023	160.20	160.71	158.13	159.39	4,292,899	+3.26(+2.09%)
Mar 24, 2023	156.85	157.03	154.21	156.13	2,649,508	-2.91(-1.83%)
Mar 23, 2023	158.95	162.44	157.14	159.04	3,814,906	+0.01(+0.01%)
Mar 22, 2023	160.87	162.96	158.78	159.03	4,503,430	-1.77(-1.10%)
Mar 21, 2023	159.22	160.81	158.00	160.80	4,079,962	+5.69(+3.67%)
Mar 20, 2023	154.75	157.02	153.97	155.11	3,125,001	+2.17(+1.42%)
Mar 17, 2023	154.60	154.98	151.36	152.94	7,621,372	-4.11(-2.62%)
Mar 16, 2023	154.45	158.22	152.53	157.06	4,848,617	+0.90(+0.58%)
Mar 15, 2023	154.30	156.30	152.37	156.16	6,243,160	-4.01(-2.50%)
Mar 14, 2023	157.81	160.56	157.20	160.16	5,405,863	+6.14(+3.98%)
Mar 13, 2023	157.80	158.28	153.82	154.03	6,283,678	-7.89(-4.87%)
Mar 10, 2023	166.93	166.93	161.07	161.91	5,223,729	-6.27(-3.73%)
Mar 09, 2023	175.50	176.15	168.02	168.19	4,450,459	-2.65(-1.55%)
Mar 08, 2023	171.81	172.19	169.60	170.83	2,148,053	-0.48(-0.28%)
Mar 07, 2023	174.59	174.81	171.08	171.31	2,974,406	-3.66(-2.09%)
Mar 06, 2023	174.48	176.39	174.38	174.97	2,794,617	-0.03(-0.02%)
Mar 03, 2023	171.99	175.29	171.22	175.00	2,942,944	+3.66(+2.14%)
Mar 02, 2023	170.06	171.81	168.71	171.33	1,860,970	-0.56(-0.32%)
Mar 01, 2023	169.54	173.15	169.06	171.89	2,621,507	+1.88(+1.10%)
Feb 28, 2023	170.03	171.33	169.61	170.01	2,354,209	+0.67(+0.40%)
Feb 27, 2023	171.52	171.67	169.12	169.34	1,953,682	-0.93(-0.55%)
Feb 24, 2023	169.72	170.94	168.25	170.27	1,706,420	-0.87(-0.51%)
Feb 23, 2023	171.23	172.56	168.90	171.14	2,635,545	+0.43(+0.25%)
Feb 22, 2023	169.59	172.00	168.98	170.71	2,748,876	+1.19(+0.70%)
Feb 21, 2023	171.12	172.47	169.36	169.51	2,776,387	-3.73(-2.15%)
Feb 17, 2023	172.03	173.55	170.66	173.25	2,410,511	-0.62(-0.36%)
Feb 16, 2023	175.38	175.77	173.62	173.87	1,943,149	-2.67(-1.51%)
Feb 15, 2023	174.83	176.61	174.42	176.54	1,536,401	-0.34(-0.19%)
Feb 14, 2023	176.19	177.99	174.70	176.88	2,380,281	-0.30(-0.17%)
Feb 13, 2023	175.14	177.23	174.21	177.19	3,175,028	+2.03(+1.16%)
Feb 10, 2023	174.49	175.62	172.46	175.15	2,646,746	-0.12(-0.07%)
Feb 09, 2023	175.06	177.92	174.40	175.27	3,640,831	+0.36(+0.21%)
Feb 08, 2023	175.64	175.98	173.81	174.91	2,994,468	+0.29(+0.17%)
Feb 07, 2023	171.05	174.94	170.75	174.62	3,608,762	+2.17(+1.26%)
Feb 06, 2023	172.70	173.69	171.67	172.45	3,476,834	-2.32(-1.33%)
Feb 03, 2023	167.64	176.28	167.30	174.77	5,429,189	+5.60(+3.31%)
Feb 02, 2023	170.18	171.22	167.17	169.17	7,055,205	-0.47(-0.28%)
Feb 01, 2023	169.42	171.12	168.00	169.64	3,811,702	-1.29(-0.75%)
Jan 31, 2023	168.96	171.30	167.97	170.93	5,288,691	+2.22(+1.31%)
Jan 30, 2023	170.79	173.79	168.57	168.71	10,478,893	+0.34(+0.20%)
Jan 27, 2023	162.99	171.53	161.72	168.37	14,324,795	+16.05(+10.54%)
Jan 26, 2023	154.05	154.61	150.76	152.32	3,715,791	-0.87(-0.57%)
Jan 25, 2023	149.98	153.47	149.86	153.19	2,982,226	+1.41(+0.93%)
Jan 24, 2023	150.48	153.09	149.17	151.78	2,403,383	+1.30(+0.86%)
Jan 23, 2023	148.53	151.52	148.09	150.48	3,692,064	+2.34(+1.58%)
Jan 20, 2023	144.58	148.31	144.34	148.13	4,155,283	+4.64(+3.24%)
Jan 19, 2023	143.26	144.62	140.90	143.49	3,942,424	-3.49(-2.37%)
Jan 18, 2023	150.96	151.22	146.88	146.98	2,826,439	-3.25(-2.17%)
Jan 17, 2023	151.99	152.53	149.86	150.24	3,142,906	-1.96(-1.29%)
Jan 13, 2023	149.74	152.68	148.82	152.20	2,447,202	+0.82(+0.54%)
Jan 12, 2023	151.22	152.19	148.92	151.38	3,400,141	+0.98(+0.65%)
Jan 11, 2023	148.82	150.59	148.79	150.40	3,186,937	+1.88(+1.26%)
Jan 10, 2023	147.07	148.70	145.87	148.53	2,249,416	+1.56(+1.06%)
Jan 09, 2023	147.89	148.96	146.67	146.96	3,288,272	+0.22(+0.15%)
Jan 06, 2023	144.36	146.99	142.15	146.74	3,149,589	+3.65(+2.55%)
Jan 05, 2023	143.80	145.32	142.68	143.08	2,564,272	-3.51(-2.39%)
Jan 04, 2023	144.66	147.97	144.66	146.59	2,690,376	+3.33(+2.33%)
Jan 03, 2023	145.62	146.50	141.91	143.26	2,836,613	-0.61(-0.43%)
Dec 30, 2022	142.18	144.05	141.91	143.87	2,307,992	+0.42(+0.29%)
Dec 29, 2022	141.27	143.75	140.61	143.46	1,805,916	+3.22(+2.30%)
Dec 28, 2022	142.37	142.97	140.16	140.23	1,529,802	-2.32(-1.63%)
Dec 27, 2022	143.43	143.98	141.85	142.55	1,908,589	-0.61(-0.43%)
Dec 23, 2022	141.42	143.28	140.73	143.16	1,716,870	+1.67(+1.18%)
Dec 22, 2022	142.22	142.79	138.98	141.50	2,979,243	-1.74(-1.22%)
Dec 21, 2022	143.20	143.90	142.53	143.24	2,163,821	+1.36(+0.96%)
Dec 20, 2022	141.19	142.66	140.47	141.88	1,651,146	+0.67(+0.48%)
Dec 19, 2022	142.21	142.89	139.89	141.21	2,614,639	-1.26(-0.88%)
Dec 16, 2022	144.69	144.69	140.37	142.46	4,632,353	-3.82(-2.61%)
Dec 15, 2022	147.67	148.28	142.63	146.28	4,397,599	-3.79(-2.52%)
Dec 14, 2022	153.44	154.46	149.80	150.07	3,650,532	-3.32(-2.17%)
Dec 13, 2022	156.41	157.31	152.06	153.39	3,195,053	+0.21(+0.13%)
Dec 12, 2022	150.21	153.62	149.96	153.18	2,848,239	+3.32(+2.22%)
Dec 09, 2022	149.95	151.07	148.61	149.86	1,814,887	-0.21(-0.14%)
Dec 08, 2022	151.80	152.32	149.42	150.08	1,676,425	-0.63(-0.42%)
Dec 07, 2022	150.50	152.87	150.26	150.71	2,957,372	+0.07(+0.05%)
Dec 06, 2022	151.66	154.19	149.30	150.64	3,373,605	-1.34(-0.88%)
Dec 05, 2022	151.87	155.26	151.47	151.99	3,093,911	-0.65(-0.43%)
Dec 02, 2022	151.15	153.15	150.93	152.64	2,346,967	-0.73(-0.48%)
Dec 01, 2022	153.58	154.70	150.69	153.37	2,742,210	-0.09(-0.06%)
Nov 30, 2022	149.80	153.46	147.51	153.46	4,019,677	+3.09(+2.05%)
Nov 29, 2022	147.00	150.42	146.58	150.37	2,726,435	+3.46(+2.35%)
Nov 28, 2022	148.68	149.75	146.43	146.91	1,830,929	-3.19(-2.13%)
Nov 25, 2022	149.49	150.42	149.15	150.11	683,731	+0.21(+0.14%)
Nov 23, 2022	149.79	150.92	148.87	149.89	1,442,335	-0.63(-0.42%)
Nov 22, 2022	150.06	151.07	149.26	150.53	2,181,852	+1.72(+1.16%)
Nov 21, 2022	148.26	149.43	147.91	148.80	2,057,462	+0.30(+0.20%)
Nov 18, 2022	148.26	149.73	146.98	148.50	2,702,211	+1.81(+1.23%)
Nov 17, 2022	146.06	147.10	145.31	146.69	2,844,428	-1.88(-1.26%)
Nov 16, 2022	150.16	151.82	147.87	148.57	2,706,250	-1.29(-0.86%)
Nov 15, 2022	152.84	153.22	148.32	149.85	3,017,484	-0.23(-0.16%)
Nov 14, 2022	149.35	152.39	149.04	150.09	3,765,269	-0.74(-0.49%)
Nov 11, 2022	152.38	154.71	150.64	150.83	3,814,672	+0.14(+0.09%)
Nov 10, 2022	148.78	151.70	147.34	150.69	4,819,505	+8.66(+6.10%)
Nov 09, 2022	145.55	145.55	141.84	142.03	2,490,534	-4.23(-2.89%)
Nov 08, 2022	143.57	147.37	143.28	146.26	3,949,587	+3.14(+2.19%)
Nov 07, 2022	142.37	143.67	139.99	143.12	2,995,881	+2.20(+1.56%)
Nov 04, 2022	138.66	142.52	137.30	140.92	3,411,755	+5.27(+3.88%)
Nov 03, 2022	137.39	138.47	135.13	135.66	4,067,055	-4.08(-2.92%)
Nov 02, 2022	142.74		139.61	139.74	2,935,462	-3.49(-2.43%)
Nov 01, 2022	146.03	146.68	142.78	143.22	2,747,620	-1.34(-0.92%)
Oct 31, 2022	146.06	146.36	144.43	144.56	3,124,996	-1.94(-1.32%)
Oct 28, 2022	142.72	146.95	142.22	146.49	3,474,465	+3.38(+2.36%)
Oct 27, 2022	144.55	145.78	142.57	143.11	2,158,000	+0.09(+0.06%)
Oct 26, 2022	143.69	145.58	142.63	143.03	3,657,721	-0.14(-0.09%)
Oct 25, 2022	138.74	143.57	137.88	143.16	3,992,117	+5.25(+3.81%)
Oct 24, 2022	137.59	140.02	136.69	137.91	4,415,392	+1.55(+1.14%)
Oct 21, 2022	137.29	137.61	128.74	136.37	12,072,118	-2.32(-1.67%)
Oct 20, 2022	140.22	143.45	138.42	138.68	4,427,417	-1.51(-1.08%)
Oct 19, 2022	141.62	143.21	138.86	140.19	2,879,588	-1.97(-1.38%)
Oct 18, 2022	142.30	143.19	139.78	142.16	4,069,863	+4.33(+3.14%)
Oct 17, 2022	136.89	138.49	136.41	137.83	3,223,778	+4.61(+3.46%)
Oct 14, 2022	139.21	140.10	132.57	133.22	3,977,959	-4.62(-3.35%)
Oct 13, 2022	127.90	138.81	127.22	137.84	5,373,660	+5.19(+3.91%)
Oct 12, 2022	133.20	134.31	132.03	132.65	2,471,387	-0.59(-0.44%)
Oct 11, 2022	132.29	135.04	131.34	133.24	2,668,667	-0.16(-0.12%)
Oct 10, 2022	135.82	136.18	132.56	133.39	2,982,692	-1.45(-1.07%)
Oct 07, 2022	136.22	137.06	133.95	134.84	2,659,238	-3.28(-2.37%)
Oct 06, 2022	138.77	140.72	137.88	138.12	2,603,943	-1.93(-1.38%)
Oct 05, 2022	138.64	140.94	137.83	140.05	2,137,807	-1.06(-0.75%)
Oct 04, 2022	138.75	141.19	138.75	141.10	2,483,221	+5.28(+3.89%)

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.

American Express (NY: AXP )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

American Express (NY: AXP )

Historical Prices

Sections

Services

Statesman Examiner