Skip to main content

American Express (NY: AXP )

224.82 +2.63 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 221.38 225.64 221.34 224.82 2,373,909 +2.63(+1.18%)
Jun 13, 2024 223.41 223.75 220.74 222.19 3,011,257 -1.85(-0.83%)
Jun 12, 2024 227.43 228.40 222.83 224.04 3,091,012 -0.49(-0.22%)
Jun 11, 2024 231.64 231.64 224.21 224.53 3,171,308 -7.91(-3.40%)
Jun 10, 2024 231.95 233.92 230.60 232.44 2,936,457 -0.23(-0.10%)
Jun 07, 2024 232.41 234.12 231.71 232.67 2,212,479 -0.68(-0.29%)
Jun 06, 2024 234.79 236.40 232.70 233.35 2,709,631 -1.34(-0.57%)
Jun 05, 2024 236.25 237.70 233.70 234.69 2,924,904 -2.56(-1.08%)
Jun 04, 2024 236.39 240.00 235.73 237.25 2,512,076 +0.37(+0.16%)
Jun 03, 2024 240.18 241.36 233.53 236.88 2,677,194 -3.12(-1.30%)
May 31, 2024 238.00 240.19 235.91 240.00 5,105,296 +2.78(+1.17%)
May 30, 2024 236.37 237.32 234.97 237.22 2,386,397 +1.28(+0.54%)
May 29, 2024 235.45 237.66 234.66 235.94 2,710,421 -1.31(-0.55%)
May 28, 2024 237.75 238.47 235.88 237.25 2,314,964 -0.93(-0.39%)
May 24, 2024 236.86 240.07 236.69 238.18 1,624,529 +2.72(+1.16%)
May 23, 2024 240.83 240.83 235.12 235.46 3,272,352 -4.63(-1.93%)
May 22, 2024 242.91 243.47 239.53 240.09 2,292,683 -2.99(-1.23%)
May 21, 2024 242.34 243.57 241.34 243.08 1,825,820 +0.78(+0.32%)
May 20, 2024 243.11 244.41 242.10 242.30 1,983,257 -0.52(-0.21%)
May 17, 2024 242.80 243.19 241.90 242.82 1,848,918 +1.50(+0.62%)
May 16, 2024 241.72 243.35 240.85 241.32 2,606,009 -0.38(-0.16%)
May 15, 2024 241.63 242.87 240.25 241.70 2,013,129 +0.17(+0.07%)
May 14, 2024 238.15 242.09 238.10 241.53 2,387,246 +2.88(+1.21%)
May 13, 2024 242.95 243.54 238.10 238.65 2,768,870 -3.65(-1.51%)
May 10, 2024 240.50 243.54 240.31 242.30 2,590,897 +3.16(+1.32%)
May 09, 2024 235.96 239.38 235.56 239.14 3,166,346 +2.90(+1.23%)
May 08, 2024 234.40 236.85 233.52 236.24 2,501,351 +1.58(+0.67%)
May 07, 2024 235.50 236.00 233.41 234.66 2,084,360 +0.33(+0.14%)
May 06, 2024 232.30 234.57 231.32 234.33 2,259,369 +3.56(+1.54%)
May 03, 2024 233.26 233.35 229.13 230.77 3,203,306 -1.73(-0.74%)
May 02, 2024 233.58 233.95 230.91 232.50 2,734,127 +1.04(+0.45%)
May 01, 2024 233.22 235.14 231.23 231.46 4,176,053 -2.57(-1.10%)
Apr 30, 2024 237.88 239.61 233.77 234.03 3,563,452 -4.89(-2.05%)
Apr 29, 2024 236.59 239.12 235.64 238.92 3,696,651 +3.28(+1.39%)
Apr 26, 2024 236.00 236.92 234.43 235.64 2,993,337 -1.46(-0.62%)
Apr 25, 2024 238.13 238.45 235.41 237.10 3,328,630 -2.02(-0.84%)
Apr 24, 2024 238.27 240.55 237.97 239.12 4,427,766 +0.16(+0.07%)
Apr 23, 2024 234.77 239.42 233.67 238.96 4,684,426 +5.96(+2.56%)
Apr 22, 2024 232.03 235.37 227.69 233.00 5,170,974 +1.96(+0.85%)
Apr 19, 2024 218.84 231.60 218.84 231.04 7,573,684 +13.54(+6.23%)
Apr 18, 2024 218.26 221.44 217.18 217.50 3,897,316 -0.17(-0.08%)
Apr 17, 2024 219.56 220.28 216.52 217.67 2,256,579 -0.67(-0.31%)
Apr 16, 2024 217.70 219.38 216.51 218.34 4,176,454 -0.06(-0.03%)
Apr 15, 2024 221.89 222.73 216.82 218.40 3,458,980 +0.20(+0.09%)
Apr 12, 2024 217.00 218.28 216.12 218.20 2,441,342 +0.00(+0.00%)
Apr 11, 2024 217.50 219.17 214.51 218.20 3,141,402 +0.55(+0.25%)
Apr 10, 2024 217.51 219.50 215.52 217.65 3,114,674 -2.19(-1.00%)
Apr 09, 2024 222.99 223.93 217.97 219.84 3,504,276 -4.27(-1.91%)
Apr 08, 2024 223.46 224.85 223.12 224.11 1,401,299 +1.65(+0.74%)
Apr 05, 2024 220.00 223.12 219.52 222.46 1,827,907 +2.87(+1.31%)
Apr 04, 2024 229.14 229.68 219.21 219.59 3,034,532 -7.04(-3.11%)
Apr 03, 2024 225.81 227.25 225.25 226.63 2,070,140 +1.10(+0.49%)
Apr 02, 2024 226.37 226.97 224.59 225.53 1,984,577 -2.08(-0.91%)
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.