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 (%)
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%)
Mar 01, 2023 171.02 174.66 170.53 173.39 2,598,858 +1.89(+1.10%)
Feb 28, 2023 171.51 172.82 171.09 171.49 2,333,869 +0.68(+0.40%)
Feb 27, 2023 173.01 173.17 170.60 170.81 1,936,802 -0.94(-0.55%)
Feb 24, 2023 171.20 172.43 169.72 171.75 1,691,677 -0.88(-0.51%)
Feb 23, 2023 172.73 174.07 170.38 172.63 2,612,775 +0.43(+0.25%)
Feb 22, 2023 171.07 173.50 170.45 172.19 2,725,126 +1.20(+0.70%)
Feb 21, 2023 172.61 173.97 170.83 170.99 2,752,399 -3.77(-2.15%)
Feb 17, 2023 173.53 175.06 172.15 174.76 2,389,685 -0.63(-0.36%)
Feb 16, 2023 176.91 177.30 175.13 175.39 1,926,360 -2.69(-1.51%)
Feb 15, 2023 176.35 178.15 175.94 178.08 1,523,127 -0.34(-0.19%)
Feb 14, 2023 177.72 179.54 176.23 178.42 2,359,716 -0.31(-0.17%)
Feb 13, 2023 176.67 178.78 175.72 178.73 3,147,597 +2.05(+1.16%)
Feb 10, 2023 176.01 177.15 173.96 176.68 2,623,879 -0.12(-0.07%)
Feb 09, 2023 176.58 179.47 175.92 176.80 3,609,375 +0.36(+0.21%)
Feb 08, 2023 177.17 177.52 175.33 176.43 2,968,596 +0.30(+0.17%)
Feb 07, 2023 172.54 176.46 172.24 176.14 3,577,583 +2.19(+1.26%)
Feb 06, 2023 174.21 175.20 173.17 173.95 3,446,795 -2.35(-1.33%)
Feb 03, 2023 169.10 177.81 168.75 176.29 5,382,282 +5.65(+3.31%)
Feb 02, 2023 171.66 172.71 168.63 170.65 6,994,249 -0.47(-0.28%)
Feb 01, 2023 170.89 172.61 169.46 171.12 3,778,770 -1.30(-0.75%)
Jan 31, 2023 170.43 172.80 169.43 172.42 5,242,998 +2.24(+1.31%)
Jan 30, 2023 172.28 175.31 170.04 170.18 10,388,357 +0.34(+0.20%)
Jan 27, 2023 164.41 173.02 163.13 169.84 14,201,033 +16.19(+10.54%)
Jan 26, 2023 155.39 155.96 152.07 153.64 3,683,688 -0.88(-0.57%)
Jan 25, 2023 151.29 154.80 151.17 154.52 2,956,460 +1.42(+0.93%)
Jan 24, 2023 151.79 154.42 150.47 153.10 2,382,619 +1.31(+0.86%)
Jan 23, 2023 149.82 152.84 149.38 151.79 3,660,165 +2.37(+1.58%)
Jan 20, 2023 145.84 149.60 145.60 149.43 4,119,382 +4.68(+3.23%)
Jan 19, 2023 144.51 145.88 142.13 144.74 3,908,362 -3.52(-2.37%)
Jan 18, 2023 152.27 152.54 148.16 148.26 2,802,019 -3.28(-2.17%)
Jan 17, 2023 153.31 153.86 151.17 151.54 3,115,752 -1.98(-1.29%)
Jan 13, 2023 151.04 154.01 150.12 153.53 2,426,059 +0.83(+0.54%)
Jan 12, 2023 152.54 153.51 150.21 152.70 3,370,765 +0.99(+0.65%)
Jan 11, 2023 150.12 151.90 150.09 151.71 3,159,403 +1.89(+1.26%)
Jan 10, 2023 148.35 150.00 147.14 149.82 2,229,981 +1.58(+1.06%)
Jan 09, 2023 149.18 150.26 147.95 148.24 3,259,862 +0.23(+0.15%)
Jan 06, 2023 145.62 148.27 143.39 148.02 3,122,377 +3.69(+2.55%)
Jan 05, 2023 145.05 146.59 143.93 144.33 2,542,117 -3.54(-2.39%)
Jan 04, 2023 145.92 149.26 145.92 147.87 2,667,132 +3.36(+2.32%)
Jan 03, 2023 146.89 147.78 143.14 144.51 2,812,105 -0.62(-0.43%)
Dec 30, 2022 143.42 145.31 143.14 145.13 2,288,051 +0.42(+0.29%)
Dec 29, 2022 142.50 145.00 141.84 144.71 1,790,314 +3.25(+2.30%)
Dec 28, 2022 143.62 144.21 141.38 141.45 1,516,584 -2.34(-1.63%)
Dec 27, 2022 144.68 145.24 143.09 143.79 1,892,099 -0.62(-0.43%)
Dec 23, 2022 142.65 144.53 141.96 144.41 1,702,037 +1.68(+1.18%)
Dec 22, 2022 143.46 144.04 140.19 142.73 2,953,503 -1.76(-1.22%)
Dec 21, 2022 144.45 145.16 143.77 144.49 2,145,126 +1.38(+0.96%)
Dec 20, 2022 142.42 143.90 141.69 143.11 1,636,880 +0.68(+0.48%)
Dec 19, 2022 143.45 144.14 141.11 142.44 2,592,050 -1.27(-0.88%)
Dec 16, 2022 145.95 145.95 141.59 143.70 4,592,330 -3.85(-2.61%)
Dec 15, 2022 148.96 149.58 143.87 147.55 4,359,605 -3.82(-2.52%)
Dec 14, 2022 154.77 155.81 151.11 151.38 3,618,992 -3.35(-2.16%)
Dec 13, 2022 157.77 158.68 153.39 154.72 3,167,449 +0.21(+0.13%)
Dec 12, 2022 151.52 154.96 151.27 154.52 2,823,631 +3.35(+2.22%)
Dec 09, 2022 151.26 152.39 149.91 151.17 1,799,206 -0.22(-0.14%)
Dec 08, 2022 153.12 153.64 150.73 151.38 1,661,941 -0.64(-0.42%)
Dec 07, 2022 151.82 154.20 151.57 152.02 2,931,821 +0.07(+0.05%)
Dec 06, 2022 152.99 155.53 150.60 151.95 3,344,458 -1.36(-0.88%)
Dec 05, 2022 153.19 156.62 152.79 153.31 3,067,180 -0.66(-0.43%)
Dec 02, 2022 152.47 154.49 152.25 153.97 2,326,690 -0.74(-0.48%)
Dec 01, 2022 154.92 156.05 152.00 154.71 2,718,518 -0.09(-0.06%)
Nov 30, 2022 151.11 154.79 148.79 154.79 3,984,948 +3.11(+2.05%)
Nov 29, 2022 148.28 151.73 147.85 151.68 2,702,880 +3.49(+2.35%)
Nov 28, 2022 149.98 151.05 147.70 148.19 1,815,111 -3.22(-2.13%)
Nov 25, 2022 150.79 151.73 150.45 151.41 677,823 +0.22(+0.14%)
Nov 23, 2022 151.10 152.24 150.17 151.20 1,429,874 -0.64(-0.42%)
Nov 22, 2022 151.37 152.39 150.56 151.84 2,163,001 +1.74(+1.16%)
Nov 21, 2022 149.55 150.74 149.19 150.10 2,039,686 +0.31(+0.20%)
Nov 18, 2022 149.55 151.03 148.26 149.79 2,678,864 +1.83(+1.23%)
Nov 17, 2022 147.34 148.38 146.57 147.97 2,819,853 -1.90(-1.27%)
Nov 16, 2022 151.47 153.14 149.16 149.86 2,682,868 -1.30(-0.86%)
Nov 15, 2022 154.17 154.56 149.62 151.16 2,991,413 -0.24(-0.16%)
Nov 14, 2022 150.65 153.72 150.34 151.40 3,732,738 -0.75(-0.49%)
Nov 11, 2022 153.71 156.06 151.95 152.14 3,781,714 +0.14(+0.09%)
Nov 10, 2022 150.08 153.03 148.62 152.00 4,777,866 +8.73(+6.10%)
Nov 09, 2022 146.82 146.82 143.07 143.27 2,469,016 -4.26(-2.89%)
Nov 08, 2022 144.82 148.65 144.53 147.53 3,915,463 +3.16(+2.19%)
Nov 07, 2022 143.60 144.92 141.21 144.37 2,969,997 +2.22(+1.56%)
Nov 04, 2022 139.87 143.76 138.50 142.15 3,382,278 +5.31(+3.88%)
Nov 03, 2022 138.59 139.68 136.31 136.84 4,031,917 -4.12(-2.92%)
Nov 02, 2022 143.98 140.83 140.95 2,910,100 -3.52(-2.43%)
Nov 01, 2022 147.30 147.96 144.03 144.47 2,723,881 -1.34(-0.92%)
Oct 31, 2022 147.34 147.63 145.69 145.81 3,097,997 -1.96(-1.32%)
Oct 28, 2022 143.96 148.23 143.46 147.77 3,444,447 +3.41(+2.36%)
Oct 27, 2022 145.81 147.05 143.81 144.36 2,139,355 +0.09(+0.06%)
Oct 26, 2022 144.94 146.85 143.87 144.27 3,626,119 -0.14(-0.10%)
Oct 25, 2022 139.95 144.82 139.09 144.41 3,957,626 +5.29(+3.81%)
Oct 24, 2022 138.79 141.24 137.88 139.12 4,377,244 +1.56(+1.13%)
Oct 21, 2022 138.49 138.81 129.86 137.56 11,967,817 -2.34(-1.67%)
Oct 20, 2022 141.44 144.70 139.63 139.89 4,389,165 -1.52(-1.08%)
Oct 19, 2022 142.85 144.46 140.07 141.41 2,854,709 -1.98(-1.38%)
Oct 18, 2022 143.54 144.44 141.00 143.40 4,034,700 +4.37(+3.14%)
Oct 17, 2022 138.09 139.70 137.60 139.03 3,195,925 +4.65(+3.46%)
Oct 14, 2022 140.42 141.33 133.72 134.38 3,943,590 -4.66(-3.35%)
Oct 13, 2022 129.02 140.02 128.33 139.04 5,327,233 +5.24(+3.91%)
Oct 12, 2022 134.36 135.48 133.19 133.80 2,450,035 -0.60(-0.44%)
Oct 11, 2022 133.44 136.22 132.48 134.40 2,645,610 -0.16(-0.12%)
Oct 10, 2022 137.00 137.36 133.71 134.56 2,956,922 -1.46(-1.07%)
Oct 07, 2022 137.40 138.25 135.11 136.01 2,636,262 -3.31(-2.37%)
Oct 06, 2022 139.98 141.94 139.08 139.32 2,581,446 -1.95(-1.38%)
Oct 05, 2022 139.85 142.17 139.03 141.27 2,119,337 -1.07(-0.75%)
Oct 04, 2022 139.96 142.42 139.96 142.34 2,461,767 +5.32(+3.89%)
Oct 03, 2022 134.99 137.75 132.02 137.01 2,735,597 +5.00(+3.79%)
Sep 30, 2022 134.45 135.69 131.72 132.01 3,798,825 -2.82(-2.09%)
Sep 29, 2022 135.42 135.97 132.92 134.83 2,330,992 -2.71(-1.97%)
Sep 28, 2022 135.53 138.15 133.59 137.54 5,385,247 +3.00(+2.23%)
Sep 27, 2022 136.44 137.36 133.18 134.54 2,890,917 +0.04(+0.03%)
Sep 26, 2022 137.03 138.25 133.76 134.50 3,891,918 -2.75(-2.00%)
Sep 23, 2022 137.75 138.91 135.12 137.25 3,102,231 -2.71(-1.94%)
Sep 22, 2022 145.62 145.69 139.40 139.96 3,320,871 -5.56(-3.82%)
Sep 21, 2022 151.35 151.48 145.47 145.51 2,656,816 -4.67(-3.11%)
Sep 20, 2022 150.28 151.27 148.86 150.18 1,834,113 -1.84(-1.21%)
Sep 19, 2022 148.00 152.14 147.46 152.02 2,526,819 +2.23(+1.49%)
Sep 16, 2022 150.77 150.77 147.28 149.79 6,670,661 -2.99(-1.95%)
Sep 15, 2022 153.07 155.38 152.55 152.78 2,423,620 -0.17(-0.11%)
Sep 14, 2022 152.82 154.17 150.20 152.94 2,902,969 +0.93(+0.61%)
Sep 13, 2022 154.74 156.38 151.51 152.01 3,595,259 -6.95(-4.37%)
Sep 12, 2022 156.07 159.94 155.92 158.96 4,236,812 +3.92(+2.53%)
Sep 09, 2022 151.13 155.18 150.99 155.04 3,621,358 +4.81(+3.20%)
Sep 08, 2022 147.68 150.39 146.30 150.22 3,473,875 +1.24(+0.83%)
Sep 07, 2022 145.21 149.42 145.19 148.98 1,834,522 +3.57(+2.46%)
Sep 06, 2022 146.78 148.06 143.40 145.41 2,859,077 -1.16(-0.79%)
Sep 02, 2022 150.18 150.67 145.73 146.57 2,073,109 -1.29(-0.87%)
Sep 01, 2022 147.58 148.12 144.48 147.86 2,478,402 -0.87(-0.59%)
Aug 31, 2022 152.22 153.01 148.58 148.74 3,343,462 -2.60(-1.72%)
Aug 30, 2022 152.30 152.77 149.62 151.34 2,150,684 +0.12(+0.08%)
Aug 29, 2022 152.53 153.15 151.09 151.22 2,752,720 -2.71(-1.76%)
Aug 26, 2022 159.70 160.08 153.81 153.93 2,425,819 -4.81(-3.03%)
Aug 25, 2022 156.56 158.84 155.37 158.75 1,978,719 +3.03(+1.95%)
Aug 24, 2022 153.66 156.13 152.93 155.71 2,073,852 +1.76(+1.14%)
Aug 23, 2022 154.61 156.17 153.82 153.95 2,949,645 -0.36(-0.23%)
Aug 22, 2022 155.56 155.77 153.61 154.31 2,012,546 -4.44(-2.80%)
Aug 19, 2022 159.99 160.41 158.53 158.75 1,937,060 -2.36(-1.46%)
Aug 18, 2022 160.41 161.45 159.83 161.11 1,428,373 +0.73(+0.46%)
Aug 17, 2022 159.79 160.95 158.72 160.38 1,843,202 -1.42(-0.88%)
Aug 16, 2022 161.46 162.41 160.44 161.80 1,917,240 -0.05(-0.03%)
Aug 15, 2022 160.75 162.49 160.24 161.85 1,892,850 -0.43(-0.26%)
Aug 12, 2022 160.94 162.43 159.77 162.28 1,985,244 +2.79(+1.75%)
Aug 11, 2022 160.83 161.38 158.70 159.49 2,011,287 +0.54(+0.34%)
Aug 10, 2022 158.29 160.68 158.17 158.95 3,294,275 +3.56(+2.29%)
Aug 09, 2022 154.25 155.53 153.89 155.39 3,063,399 +1.49(+0.97%)
Aug 08, 2022 155.58 157.34 153.57 153.90 3,148,442 -0.22(-0.15%)
Aug 05, 2022 153.12 154.64 152.65 154.13 2,568,952 +0.63(+0.41%)
Aug 04, 2022 152.67 154.32 151.93 153.50 3,774,487 +1.41(+0.93%)
Aug 03, 2022 150.76 152.69 150.02 152.09 2,710,454 +3.75(+2.53%)
Aug 02, 2022 148.75 150.01 147.60 148.34 2,619,173 -1.69(-1.13%)
Aug 01, 2022 149.56 151.44 148.54 150.04 2,346,048 -0.68(-0.45%)
Jul 29, 2022 149.10 151.06 148.04 150.71 3,268,348 +1.84(+1.24%)
Jul 28, 2022 148.50 149.37 144.37 148.87 3,665,325 +0.50(+0.34%)
Jul 27, 2022 148.34 149.44 144.11 148.37 5,141,163 +1.76(+1.20%)
Jul 26, 2022 149.45 150.20 145.64 146.61 2,874,086 -3.88(-2.57%)
Jul 25, 2022 150.94 151.46 147.97 150.49 4,304,902 +0.76(+0.51%)
Jul 22, 2022 155.59 157.42 149.34 149.72 9,502,620 +2.77(+1.88%)
Jul 21, 2022 145.03 147.10 143.30 146.95 4,782,783 +1.22(+0.84%)
Jul 20, 2022 143.72 145.90 143.23 145.73 2,863,219 +1.13(+0.78%)
Jul 19, 2022 141.30 144.75 141.30 144.60 3,446,027 +5.33(+3.83%)
Jul 18, 2022 141.24 142.91 138.48 139.27 3,403,143 -0.15(-0.11%)
Jul 15, 2022 136.71 140.04 135.89 139.42 3,369,145 +5.87(+4.40%)
Jul 14, 2022 132.78 134.29 131.24 133.55 4,701,226 -2.86(-2.09%)
Jul 13, 2022 133.90 137.01 133.43 136.41 2,814,019 +0.22(+0.16%)
Jul 12, 2022 134.57 138.84 134.12 136.19 4,136,443 -1.37(-1.00%)
Jul 11, 2022 137.45 139.25 136.83 137.56 2,430,017 -1.16(-0.83%)
Jul 08, 2022 138.69 140.04 136.72 138.72 3,711,682 +0.72(+0.52%)
Jul 07, 2022 137.17 139.12 136.16 138.00 4,351,571 +2.82(+2.08%)
Jul 06, 2022 136.30 137.48 134.89 135.18 4,497,957 -1.47(-1.07%)
Jul 05, 2022 134.27 136.65 132.74 136.65 4,146,140 -0.73(-0.53%)
Jul 01, 2022 135.10 137.86 134.52 137.38 2,687,840 +1.74(+1.28%)
Jun 30, 2022 133.76 136.87 131.41 135.64 4,214,005 -0.32(-0.24%)
Jun 29, 2022 138.09 138.12 134.97 135.97 4,272,104 -2.65(-1.91%)
Jun 28, 2022 142.41 145.75 138.28 138.62 2,789,373 -2.05(-1.46%)
Jun 27, 2022 144.27 145.03 140.33 140.66 3,232,463 -1.81(-1.27%)
Jun 24, 2022 138.07 142.59 137.46 142.48 9,188,138 +4.39(+3.18%)
Jun 23, 2022 140.89 141.00 135.97 138.09 4,015,556 -2.67(-1.90%)
Jun 22, 2022 138.66 142.67 137.79 140.76 3,507,116 -0.36(-0.26%)
Jun 21, 2022 144.96 144.96 140.54 141.12 3,609,033 +0.57(+0.40%)
Jun 17, 2022 134.53 141.90 134.13 140.56 10,333,306 +6.51(+4.86%)
Jun 16, 2022 139.01 139.02 133.06 134.04 4,938,914 -8.50(-5.96%)
Jun 15, 2022 143.00 144.17 139.84 142.54 3,413,412 +1.58(+1.12%)
Jun 14, 2022 142.28 143.70 139.65 140.97 3,666,701 -1.65(-1.16%)
Jun 13, 2022 146.09 147.23 141.73 142.61 4,263,212 -7.92(-5.26%)
Jun 10, 2022 153.31 153.91 150.48 150.54 2,804,153 -6.40(-4.07%)
Jun 09, 2022 162.04 162.38 156.89 156.93 2,332,834 -4.85(-3.00%)
Jun 08, 2022 162.56 164.40 161.04 161.79 2,373,143 -2.66(-1.62%)
Jun 07, 2022 160.50 165.22 160.32 164.45 2,136,772 +1.63(+1.00%)
Jun 06, 2022 164.85 165.98 162.09 162.82 1,524,611 +0.19(+0.11%)
Jun 03, 2022 162.71 163.82 161.81 162.64 1,426,696 -2.25(-1.37%)
Jun 02, 2022 161.97 164.94 161.76 164.89 1,751,206 +3.30(+2.04%)
Jun 01, 2022 164.46 165.11 159.72 161.59 2,335,028 -2.98(-1.81%)
May 31, 2022 163.72 166.49 162.84 164.58 4,228,896 -0.76(-0.46%)
May 27, 2022 162.88 165.42 161.87 165.34 2,213,278 +4.12(+2.56%)
May 26, 2022 158.61 162.58 158.61 161.21 2,527,436 +4.74(+3.03%)
May 25, 2022 153.19 157.69 152.15 156.48 4,493,340 +4.76(+3.14%)
May 24, 2022 153.34 154.00 149.08 151.72 2,900,526 -3.32(-2.14%)
May 23, 2022 152.67 155.55 152.10 155.04 2,796,749 +5.65(+3.78%)
May 20, 2022 150.47 150.91 145.95 149.39 3,057,837 -0.74(-0.49%)
May 19, 2022 149.71 152.53 149.40 150.13 2,839,576 -2.05(-1.35%)
May 18, 2022 156.75 156.81 151.50 152.18 2,767,297 -5.61(-3.55%)
May 17, 2022 157.02 158.67 154.42 157.78 3,003,375 +5.28(+3.46%)
May 16, 2022 153.45 154.75 150.44 152.50 2,883,894 -2.26(-1.46%)
May 13, 2022 152.04 156.07 151.96 154.76 3,718,568 +5.34(+3.58%)
May 12, 2022 151.69 153.21 146.11 149.42 5,451,554 -5.97(-3.84%)
May 11, 2022 157.67 160.79 155.04 155.38 2,712,237 -2.38(-1.51%)
May 10, 2022 159.31 160.59 154.41 157.76 3,094,042 +0.79(+0.50%)
May 09, 2022 160.88 161.85 156.35 156.97 4,607,532 -5.98(-3.67%)
May 06, 2022 164.92 165.72 160.86 162.95 3,210,687 -3.76(-2.26%)
May 05, 2022 172.20 172.32 165.07 166.71 3,064,074 -6.64(-3.83%)
May 04, 2022 167.89 173.69 166.90 173.35 3,005,926 +5.57(+3.32%)
May 03, 2022 168.65 169.63 166.04 167.78 3,251,484 +0.48(+0.29%)
May 02, 2022 170.26 170.49 163.30 167.31 3,979,353 -3.01(-1.77%)
Apr 29, 2022 175.56 177.72 169.95 170.32 3,306,070 -7.09(-4.00%)
Apr 28, 2022 175.82 179.27 173.15 177.41 2,775,334 +4.24(+2.45%)
Apr 27, 2022 173.19 174.90 171.09 173.17 4,190,690 -0.99(-0.57%)
Apr 26, 2022 178.65 179.29 174.05 174.16 3,823,215 -5.31(-2.96%)
Apr 25, 2022 175.46 179.63 173.52 179.47 4,547,856 +3.47(+1.97%)
Apr 22, 2022 180.77 180.89 175.79 176.00 4,486,473 -5.07(-2.80%)
Apr 21, 2022 186.14 187.58 179.94 181.07 4,071,377 -2.65(-1.44%)
Apr 20, 2022 183.60 185.37 182.92 183.72 2,314,185 +1.26(+0.69%)
Apr 19, 2022 180.36 183.36 180.07 182.47 2,782,971 +2.62(+1.46%)
Apr 18, 2022 176.77 181.22 176.45 179.84 2,237,980 +3.24(+1.83%)
Apr 14, 2022 174.76 177.88 174.19 176.61 2,735,857 +1.53(+0.87%)
Apr 13, 2022 169.85 175.50 169.63 175.08 3,057,617 +3.95(+2.31%)
Apr 12, 2022 172.13 174.75 170.32 171.13 4,460,845 -1.98(-1.14%)
Apr 11, 2022 176.51 177.85 172.79 173.11 4,941,035 -5.98(-3.34%)
Apr 08, 2022 178.40 182.03 177.36 179.08 3,154,996 +1.28(+0.72%)
Apr 07, 2022 176.96 178.66 174.61 177.81 4,165,813 -0.78(-0.44%)
Apr 06, 2022 179.34 179.71 176.66 178.59 3,233,261 -1.64(-0.91%)
Apr 05, 2022 182.26 185.52 179.65 180.23 3,059,620 -2.20(-1.20%)
Apr 04, 2022 182.39 183.24 180.41 182.43 3,056,753 +0.48(+0.26%)
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.