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 (%)
Jan 29, 2021 113.25 113.88 111.39 111.83 5,259,795 -2.61(-2.28%)
Jan 28, 2021 112.95 115.79 112.15 114.43 6,014,938 +4.69(+4.28%)
Jan 27, 2021 110.48 112.35 107.83 109.74 6,045,606 -1.98(-1.77%)
Jan 26, 2021 114.22 115.70 111.31 111.72 9,282,965 -4.81(-4.13%)
Jan 25, 2021 119.50 120.23 115.73 116.53 6,392,174 -4.80(-3.96%)
Jan 22, 2021 120.94 122.21 120.12 121.33 3,072,164 -1.24(-1.01%)
Jan 21, 2021 123.40 123.97 121.29 122.57 3,799,796 -1.45(-1.17%)
Jan 20, 2021 122.34 124.60 122.22 124.02 4,197,786 +2.11(+1.73%)
Jan 19, 2021 120.70 123.18 119.50 121.92 6,045,047 +4.42(+3.77%)
Jan 15, 2021 117.81 118.17 117.07 117.49 4,104,848 -1.57(-1.32%)
Jan 14, 2021 117.97 119.75 117.42 119.06 3,539,240 +1.33(+1.13%)
Jan 13, 2021 116.96 119.17 116.54 117.73 3,824,161 +0.75(+0.64%)
Jan 12, 2021 117.35 117.66 116.12 116.98 2,777,197 +0.54(+0.46%)
Jan 11, 2021 115.83 116.78 114.84 116.44 3,442,317 -0.69(-0.59%)
Jan 08, 2021 117.42 117.53 114.96 117.14 3,050,748 +0.12(+0.10%)
Jan 07, 2021 119.37 120.90 112.88 117.02 9,040,859 -0.93(-0.79%)
Jan 06, 2021 115.98 119.55 115.80 117.95 6,114,511 +4.21(+3.70%)
Jan 05, 2021 113.35 114.33 112.24 113.75 2,203,195 +0.60(+0.53%)
Jan 04, 2021 116.27 116.75 112.00 113.14 3,622,392 -2.75(-2.37%)
Dec 31, 2020 115.89 115.89 115.89 2,038,339 +1.42(+1.24%)
Dec 30, 2020 113.34 114.97 113.25 114.47 2,038,339 +1.24(+1.09%)
Dec 29, 2020 114.29 114.40 113.10 113.24 1,940,899 -0.21(-0.19%)
Dec 28, 2020 113.15 114.40 112.72 113.45 1,960,005 +0.97(+0.86%)
Dec 24, 2020 112.08 112.57 111.01 112.48 737,505 +0.38(+0.34%)
Dec 23, 2020 110.97 113.28 110.97 112.10 2,841,246 +2.30(+2.10%)
Dec 22, 2020 111.37 111.44 109.63 109.80 3,789,518 -1.78(-1.60%)
Dec 21, 2020 110.97 113.10 109.00 111.58 4,723,701 -1.06(-0.94%)
Dec 18, 2020 113.67 114.41 111.81 112.63 8,757,523 -1.41(-1.24%)
Dec 17, 2020 114.45 114.70 113.54 114.04 3,908,923 -0.02(-0.02%)
Dec 16, 2020 114.00 114.63 113.37 114.06 3,071,180 -0.10(-0.08%)
Dec 15, 2020 113.86 114.36 110.76 114.16 4,724,998 +1.67(+1.48%)
Dec 14, 2020 116.68 116.74 111.81 112.49 5,565,585 -2.75(-2.39%)
Dec 11, 2020 115.13 115.50 113.91 115.24 3,070,104 -1.54(-1.32%)
Dec 10, 2020 115.71 117.06 114.73 116.78 2,939,646 +0.14(+0.12%)
Dec 09, 2020 118.16 118.82 115.99 116.64 3,779,016 -1.75(-1.48%)
Dec 08, 2020 117.39 119.38 116.96 118.39 3,779,882 -0.40(-0.34%)
Dec 07, 2020 119.34 119.69 117.54 118.80 4,437,724 -1.05(-0.88%)
Dec 04, 2020 119.19 120.12 118.71 119.85 5,267,179 +1.84(+1.56%)
Dec 03, 2020 117.75 118.81 117.04 118.01 4,470,632 +0.76(+0.65%)
Dec 02, 2020 114.33 117.75 113.97 117.25 3,406,452 +2.30(+2.00%)
Dec 01, 2020 115.33 117.48 114.88 114.95 3,738,594 +1.28(+1.13%)
Nov 30, 2020 115.05 116.44 113.10 113.67 3,668,642 -1.92(-1.66%)
Nov 27, 2020 115.53 116.64 114.82 115.59 2,553,673 +0.01(+0.01%)
Nov 25, 2020 114.54 115.96 113.34 115.58 4,847,774 +0.18(+0.16%)
Nov 24, 2020 114.06 115.83 113.00 115.39 6,430,211 +4.12(+3.70%)
Nov 23, 2020 109.50 111.93 109.00 111.27 3,154,241 +3.36(+3.12%)
Nov 20, 2020 109.02 109.79 107.26 107.91 3,863,217 -1.50(-1.37%)
Nov 19, 2020 109.06 110.04 107.86 109.40 3,388,632 -0.10(-0.09%)
Nov 18, 2020 112.09 113.83 109.45 109.50 3,404,075 -2.15(-1.92%)
Nov 17, 2020 112.12 112.90 109.40 111.65 4,195,574 -2.10(-1.85%)
Nov 16, 2020 114.16 115.39 111.91 113.75 5,568,587 +3.53(+3.20%)
Nov 13, 2020 107.68 110.84 107.55 110.22 5,021,274 +3.73(+3.50%)
Nov 12, 2020 105.26 107.47 105.00 106.49 5,155,592 -0.02(-0.02%)
Nov 11, 2020 111.12 111.19 105.72 106.51 5,883,252 -4.63(-4.17%)
Nov 10, 2020 113.67 114.92 110.34 111.14 7,360,702 -1.36(-1.21%)
Nov 09, 2020 105.95 114.84 105.62 112.50 17,995,524 +19.82(+21.39%)
Nov 06, 2020 94.43 94.55 92.27 92.68 3,261,862 -1.36(-1.45%)
Nov 05, 2020 93.18 94.24 92.82 94.04 4,377,913 +1.64(+1.77%)
Nov 04, 2020 90.10 93.76 89.01 92.40 4,741,317 +0.11(+0.11%)
Nov 03, 2020 90.82 92.83 90.48 92.29 4,173,324 +2.77(+3.09%)
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.