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, 2020 84.99 85.90 80.39 80.90 6,430,212 -4.40(-5.16%)
Mar 30, 2020 83.64 86.36 80.58 85.30 5,886,915 +1.46(+1.74%)
Mar 27, 2020 83.10 86.91 81.10 83.85 7,407,871 -4.31(-4.89%)
Mar 26, 2020 87.16 94.20 85.84 88.15 10,012,704 +2.95(+3.46%)
Mar 25, 2020 82.79 91.15 80.62 85.21 11,689,090 +5.78(+7.28%)
Mar 24, 2020 69.46 80.10 67.75 79.42 11,203,107 +14.26(+21.88%)
Mar 23, 2020 68.81 71.27 64.37 65.16 9,422,645 -4.88(-6.96%)
Mar 20, 2020 74.63 77.90 68.57 70.04 12,919,673 -2.79(-3.83%)
Mar 19, 2020 68.55 73.60 65.95 72.83 13,046,737 +3.14(+4.50%)
Mar 18, 2020 75.62 77.03 63.31 69.69 15,191,749 -12.12(-14.82%)
Mar 17, 2020 82.79 84.04 78.64 81.81 11,123,916 +0.67(+0.83%)
Mar 16, 2020 77.90 88.05 75.95 81.14 15,950,054 -12.97(-13.79%)
Mar 13, 2020 85.41 94.57 79.66 94.12 13,419,062 +15.19(+19.24%)
Mar 12, 2020 82.83 84.68 77.31 78.93 12,915,591 -11.20(-12.42%)
Mar 11, 2020 94.78 95.40 88.70 90.13 9,337,060 -7.48(-7.67%)
Mar 10, 2020 96.32 97.67 92.09 97.61 10,363,491 +4.73(+5.10%)
Mar 09, 2020 95.32 95.86 91.59 92.88 12,980,040 -9.40(-9.19%)
Mar 06, 2020 99.91 102.78 98.08 102.28 10,474,369 -2.55(-2.43%)
Mar 05, 2020 105.48 106.38 103.66 104.83 12,758,592 -4.50(-4.11%)
Mar 04, 2020 104.18 109.42 103.24 109.33 7,904,784 +7.27(+7.12%)
Mar 03, 2020 108.69 109.99 101.11 102.06 9,824,074 -5.54(-5.15%)
Mar 02, 2020 104.99 107.72 102.61 107.60 10,423,558 +3.72(+3.58%)
Feb 28, 2020 103.05 104.92 101.11 103.88 12,025,555 -2.72(-2.55%)
Feb 27, 2020 109.52 111.01 106.57 106.60 8,760,492 -5.38(-4.80%)
Feb 26, 2020 114.59 115.69 111.95 111.98 5,574,899 -2.27(-1.99%)
Feb 25, 2020 120.68 120.94 113.31 114.25 8,071,009 -6.89(-5.69%)
Feb 24, 2020 122.31 123.75 120.23 121.13 6,693,850 -6.34(-4.97%)
Feb 21, 2020 128.70 128.77 126.52 127.47 3,287,354 -1.59(-1.23%)
Feb 20, 2020 128.90 130.44 127.47 129.06 2,689,789 -0.33(-0.26%)
Feb 19, 2020 128.80 129.86 128.63 129.39 1,889,030 +1.26(+0.98%)
Feb 18, 2020 128.39 129.22 127.51 128.14 2,569,701 -0.25(-0.20%)
Feb 14, 2020 127.30 128.86 127.12 128.39 2,498,004 +1.33(+1.05%)
Feb 13, 2020 125.82 127.26 125.74 127.06 3,363,452 +1.15(+0.92%)
Feb 12, 2020 126.05 126.36 125.23 125.91 1,815,360 +0.58(+0.46%)
Feb 11, 2020 125.71 126.29 125.04 125.33 1,834,288 +0.37(+0.29%)
Feb 10, 2020 124.36 125.21 124.12 124.96 1,922,287 +0.40(+0.32%)
Feb 07, 2020 125.27 125.44 124.11 124.56 3,053,587 -1.35(-1.07%)
Feb 06, 2020 126.78 126.95 125.78 125.92 1,807,083 -0.33(-0.26%)
Feb 05, 2020 126.08 126.44 124.06 126.25 4,321,606 +1.65(+1.33%)
Feb 04, 2020 125.57 126.00 124.47 124.59 2,695,326 +0.80(+0.65%)
Feb 03, 2020 123.36 124.94 123.27 123.79 2,880,442 +1.07(+0.87%)
Jan 31, 2020 124.89 124.97 122.26 122.72 3,727,905 -3.17(-2.51%)
Jan 30, 2020 123.55 125.99 123.26 125.89 2,569,918 +1.45(+1.17%)
Jan 29, 2020 125.19 125.80 124.20 124.43 2,664,897 -0.73(-0.58%)
Jan 28, 2020 124.73 126.50 123.92 125.16 3,928,975 +0.58(+0.46%)
Jan 27, 2020 123.93 124.72 121.78 124.58 6,805,894 -3.09(-2.42%)
Jan 24, 2020 128.85 130.53 126.48 127.67 9,114,198 +3.22(+2.59%)
Jan 23, 2020 124.03 124.45 122.98 124.45 4,052,611 +0.20(+0.16%)
Jan 22, 2020 123.72 124.99 123.72 124.25 2,628,435 +0.91(+0.74%)
Jan 21, 2020 123.89 124.56 123.21 123.34 3,283,440 -0.94(-0.75%)
Jan 17, 2020 124.21 124.60 123.59 124.28 3,872,885 +0.92(+0.74%)
Jan 16, 2020 123.32 123.72 122.57 123.36 2,565,736 +0.69(+0.56%)
Jan 15, 2020 121.61 122.69 121.38 122.67 3,372,238 +0.96(+0.79%)
Jan 14, 2020 121.54 122.93 121.28 121.71 4,059,474 +0.25(+0.20%)
Jan 13, 2020 120.80 121.85 120.61 121.46 3,477,130 +1.19(+0.99%)
Jan 10, 2020 120.56 121.11 119.93 120.27 2,952,735 -0.50(-0.41%)
Jan 09, 2020 119.53 120.84 119.43 120.78 2,949,416 +2.15(+1.81%)
Jan 08, 2020 117.22 119.40 116.98 118.63 3,659,892 +2.01(+1.73%)
Jan 07, 2020 116.67 117.55 116.57 116.62 2,161,302 -0.61(-0.52%)
Jan 06, 2020 116.58 117.33 116.34 117.23 3,021,564 -0.51(-0.43%)
Jan 03, 2020 117.48 118.21 117.12 117.74 2,212,382 -1.18(-0.99%)
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.