Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 151.77 152.93 151.31 151.40 2,296,009 +0.39(+0.26%)
May 05, 2023 149.67 151.68 149.50 151.02 2,247,242 +3.80(+2.58%)
May 04, 2023 149.41 149.63 145.82 147.22 4,031,883 -3.36(-2.23%)
May 03, 2023 151.62 153.32 150.22 150.58 2,681,115 -1.03(-0.68%)
May 02, 2023 156.66 156.66 150.29 151.61 4,978,203 -6.00(-3.81%)
May 01, 2023 160.12 160.12 156.98 157.62 1,823,106 -2.00(-1.25%)
Apr 28, 2023 155.62 159.66 155.20 159.62 2,460,282 +2.86(+1.82%)
Apr 27, 2023 154.87 157.00 154.24 156.76 2,166,844 +2.70(+1.75%)
Apr 26, 2023 154.10 155.58 153.42 154.06 2,912,442 -0.40(-0.26%)
Apr 25, 2023 157.21 157.55 154.30 154.45 3,456,366 -4.42(-2.78%)
Apr 24, 2023 162.47 162.54 158.69 158.87 2,499,762 -3.16(-1.95%)
Apr 21, 2023 161.28 163.01 159.51 162.03 3,924,564 +0.50(+0.31%)
Apr 20, 2023 157.30 162.00 152.36 161.53 10,948,938 -1.65(-1.01%)
Apr 19, 2023 162.61 164.77 161.99 163.19 3,804,351 +0.54(+0.33%)
Apr 18, 2023 162.84 163.28 161.53 162.64 2,470,534 +0.68(+0.42%)
Apr 17, 2023 160.21 161.99 159.16 161.96 2,650,241 +0.49(+0.30%)
Apr 14, 2023 162.48 163.01 159.73 161.47 2,646,372 +0.91(+0.57%)
Apr 13, 2023 158.09 160.68 157.28 160.56 2,758,405 +2.98(+1.89%)
Apr 12, 2023 161.47 161.47 157.17 157.59 2,847,927 -2.51(-1.57%)
Apr 11, 2023 159.94 160.84 158.60 160.10 2,771,790 +0.68(+0.43%)
Apr 10, 2023 156.35 159.45 156.11 159.42 2,397,551 +2.28(+1.45%)
Apr 06, 2023 158.91 159.07 156.54 157.13 3,795,120 -2.23(-1.40%)
Apr 05, 2023 158.84 159.87 158.48 159.36 2,371,500 -0.87(-0.54%)
Apr 04, 2023 162.64 162.82 158.52 160.23 2,093,624 -1.20(-0.75%)
Apr 03, 2023 161.76 162.87 160.35 161.43 2,742,184 -1.15(-0.71%)
Mar 31, 2023 161.32 162.71 159.43 162.58 3,895,416 +2.50(+1.56%)
Mar 30, 2023 161.61 162.59 159.49 160.08 2,683,280 -1.16(-0.72%)
Mar 29, 2023 159.38 161.83 158.77 161.24 3,941,494 +4.32(+2.75%)
Mar 28, 2023 159.88 160.26 155.92 156.93 4,954,177 -3.85(-2.40%)
Mar 27, 2023 161.60 162.11 159.51 160.78 4,255,809 +3.29(+2.09%)
Mar 24, 2023 158.22 158.40 155.56 157.49 2,626,617 -2.94(-1.83%)
Mar 23, 2023 160.34 163.86 158.51 160.43 3,781,946 +0.01(+0.01%)
Mar 22, 2023 162.27 164.38 160.17 160.42 4,464,521 -1.78(-1.10%)
Mar 21, 2023 160.60 162.21 159.38 162.20 4,044,712 +5.74(+3.67%)
Mar 20, 2023 156.10 158.38 155.31 156.46 3,098,001 +2.19(+1.42%)
Mar 17, 2023 155.95 156.34 152.68 154.28 7,555,525 -4.15(-2.62%)
Mar 16, 2023 155.79 159.60 153.86 158.43 4,806,726 +0.91(+0.58%)
Mar 15, 2023 155.65 157.66 153.69 157.52 6,189,221 -4.04(-2.50%)
Mar 14, 2023 159.18 161.96 158.57 161.56 5,359,157 +6.19(+3.98%)
Mar 13, 2023 159.17 159.66 155.16 155.37 6,229,389 -7.95(-4.87%)
Mar 10, 2023 168.38 168.38 162.47 163.32 5,178,597 -6.33(-3.73%)
Mar 09, 2023 177.02 177.68 169.49 169.65 4,412,008 -2.67(-1.55%)
Mar 08, 2023 173.31 173.69 171.08 172.32 2,129,494 -0.48(-0.28%)
Mar 07, 2023 176.11 176.33 172.57 172.81 2,948,708 -3.69(-2.09%)
Mar 06, 2023 176.00 177.93 175.90 176.49 2,770,473 -0.03(-0.02%)
Mar 03, 2023 173.49 176.82 172.72 176.52 2,917,518 +3.70(+2.14%)
Mar 02, 2023 171.54 173.30 170.18 172.82 1,844,892 -0.56(-0.32%)
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.