Skip to main content

American Express (NY: AXP )

227.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 167.46 170.61 166.99 170.22 4,614,624 +3.33(+1.99%)
Nov 29, 2023 165.86 168.18 165.86 166.89 2,728,322 +1.76(+1.07%)
Nov 28, 2023 163.39 165.44 163.08 165.13 2,124,225 +1.62(+0.99%)
Nov 27, 2023 163.23 163.99 162.79 163.51 2,160,545 -0.38(-0.23%)
Nov 24, 2023 164.03 164.69 163.44 163.89 953,800 +0.63(+0.38%)
Nov 22, 2023 162.75 164.15 162.33 163.26 2,536,511 +1.50(+0.92%)
Nov 21, 2023 163.12 163.59 161.20 161.77 2,768,619 -1.56(-0.95%)
Nov 20, 2023 162.38 164.12 162.24 163.32 3,253,337 +1.28(+0.79%)
Nov 17, 2023 159.40 162.06 159.40 162.04 2,985,708 +3.50(+2.21%)
Nov 16, 2023 159.14 159.59 157.46 158.54 3,761,259 -0.38(-0.24%)
Nov 15, 2023 157.02 158.93 156.49 158.92 3,282,839 +2.51(+1.61%)
Nov 14, 2023 156.10 157.41 155.53 156.41 2,978,201 +2.56(+1.67%)
Nov 13, 2023 153.58 154.76 153.01 153.84 1,759,274 -0.04(-0.03%)
Nov 10, 2023 152.55 153.98 151.61 153.88 2,095,044 +2.00(+1.32%)
Nov 09, 2023 153.19 153.66 151.56 151.88 2,059,552 -0.64(-0.42%)
Nov 08, 2023 152.48 153.31 151.94 152.52 1,810,294 +0.03(+0.02%)
Nov 07, 2023 152.48 153.29 151.86 152.49 1,588,372 -0.01(-0.01%)
Nov 06, 2023 152.11 152.58 151.02 152.50 2,498,085 +0.23(+0.15%)
Nov 03, 2023 152.09 153.38 151.91 152.27 2,676,297 +1.90(+1.27%)
Nov 02, 2023 147.85 150.42 147.85 150.36 3,118,020 +4.39(+3.00%)
Nov 01, 2023 146.02 146.34 144.68 145.98 2,338,950 +0.42(+0.29%)
Oct 31, 2023 142.87 146.21 142.60 145.56 3,749,205 +2.75(+1.93%)
Oct 30, 2023 142.26 143.40 137.36 142.81 3,313,890 +1.95(+1.39%)
Oct 27, 2023 143.39 143.50 140.57 140.85 3,453,592 -2.02(-1.42%)
Oct 26, 2023 142.91 144.44 142.53 142.88 3,388,694 -0.18(-0.13%)
Oct 25, 2023 143.63 144.37 142.77 143.06 2,847,778 -0.90(-0.62%)
Oct 24, 2023 145.38 146.04 143.08 143.96 3,530,295 -0.17(-0.12%)
Oct 23, 2023 141.04 145.38 140.46 144.12 5,330,449 +3.01(+2.13%)
Oct 20, 2023 144.23 147.46 140.99 141.11 8,294,816 -8.02(-5.38%)
Oct 19, 2023 149.93 155.55 148.53 149.14 4,672,875 -1.90(-1.26%)
Oct 18, 2023 152.63 153.09 150.64 151.04 2,640,628 -2.85(-1.85%)
Oct 17, 2023 151.07 154.23 151.01 153.89 3,931,730 +1.59(+1.05%)
Oct 16, 2023 151.88 152.92 150.72 152.30 2,594,672 +1.69(+1.12%)
Oct 13, 2023 152.43 153.64 149.95 150.61 2,961,376 -0.18(-0.12%)
Oct 12, 2023 152.01 152.23 149.63 150.79 2,384,991 -0.23(-0.15%)
Oct 11, 2023 150.94 152.32 149.28 151.02 1,731,968 +0.58(+0.38%)
Oct 10, 2023 149.02 151.24 148.52 150.44 2,922,854 +2.10(+1.42%)
Oct 09, 2023 147.12 148.97 146.94 148.34 2,286,821 -0.50(-0.33%)
Oct 06, 2023 146.24 149.87 145.67 148.84 3,215,098 +2.22(+1.52%)
Oct 05, 2023 145.11 147.06 144.30 146.62 2,714,699 +1.06(+0.73%)
Oct 04, 2023 144.84 145.85 143.35 145.56 3,502,309 +1.57(+1.09%)
Oct 03, 2023 147.42 148.09 143.26 143.99 4,214,674 -4.40(-2.96%)
Oct 02, 2023 147.34 148.81 146.99 148.39 2,677,326 +0.29(+0.19%)
Sep 29, 2023 150.34 150.58 147.59 148.10 3,605,895 -1.03(-0.69%)
Sep 28, 2023 148.68 149.78 147.93 149.13 3,515,482 +0.33(+0.22%)
Sep 27, 2023 150.39 150.39 147.88 148.81 3,732,777 -1.21(-0.81%)
Sep 26, 2023 150.64 151.84 149.06 150.02 2,349,270 -2.09(-1.38%)
Sep 25, 2023 151.10 152.19 150.68 152.11 2,452,279 +0.15(+0.10%)
Sep 22, 2023 153.87 153.91 151.80 151.96 2,398,187 -1.62(-1.05%)
Sep 21, 2023 154.69 155.72 153.31 153.58 2,732,139 -2.50(-1.60%)
Sep 20, 2023 158.83 159.03 155.74 156.08 1,984,195 -2.11(-1.33%)
Sep 19, 2023 157.89 158.70 157.29 158.19 2,247,126 -0.28(-0.18%)
Sep 18, 2023 162.59 162.75 158.19 158.47 2,431,202 -4.09(-2.52%)
Sep 15, 2023 160.85 163.13 160.63 162.56 7,327,121 +1.96(+1.22%)
Sep 14, 2023 159.40 160.78 158.83 160.60 3,233,555 +2.62(+1.66%)
Sep 13, 2023 158.18 159.53 157.46 157.98 2,998,713 +0.64(+0.40%)
Sep 12, 2023 156.50 158.55 156.30 157.34 2,678,667 +0.66(+0.42%)
Sep 11, 2023 157.21 158.00 156.25 156.68 2,632,298 +0.40(+0.25%)
Sep 08, 2023 155.87 156.64 155.57 156.28 1,945,816 +0.65(+0.41%)
Sep 07, 2023 156.11 156.48 154.93 155.64 2,636,224 -1.21(-0.77%)
Sep 06, 2023 157.91 158.67 155.72 156.85 2,970,949 -1.98(-1.25%)
Sep 05, 2023 158.94 160.68 158.19 158.83 4,181,186 +0.38(+0.24%)
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.