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, 2021 138.09 138.21 136.37 136.46 3,065,324 -1.56(-1.13%)
Mar 30, 2021 137.45 138.97 137.17 138.02 2,115,166 +1.08(+0.79%)
Mar 29, 2021 136.56 137.61 134.96 136.94 2,308,620 -1.31(-0.95%)
Mar 26, 2021 138.26 138.49 135.67 138.25 2,794,058 +1.39(+1.02%)
Mar 25, 2021 132.81 137.09 131.54 136.85 2,876,150 +3.71(+2.79%)
Mar 24, 2021 132.71 134.70 132.37 133.14 2,743,436 +2.25(+1.72%)
Mar 23, 2021 133.64 134.18 129.98 130.89 5,099,860 -3.72(-2.77%)
Mar 22, 2021 134.17 135.61 133.52 134.61 2,364,285 -0.73(-0.54%)
Mar 19, 2021 136.49 136.53 134.41 135.34 5,300,445 -1.80(-1.31%)
Mar 18, 2021 139.82 139.95 136.65 137.14 3,299,596 -2.02(-1.45%)
Mar 17, 2021 139.24 139.30 136.49 139.16 3,405,075 +1.33(+0.96%)
Mar 16, 2021 140.98 141.65 137.37 137.84 4,190,051 -3.55(-2.51%)
Mar 15, 2021 143.10 143.24 140.46 141.38 2,689,834 -1.49(-1.04%)
Mar 12, 2021 143.41 144.90 142.38 142.88 2,515,952 +0.76(+0.53%)
Mar 11, 2021 140.30 142.18 139.59 142.12 3,271,995 +0.96(+0.68%)
Mar 10, 2021 140.72 142.63 139.89 141.15 3,169,486 +1.59(+1.14%)
Mar 09, 2021 142.99 143.39 138.61 139.57 6,031,828 -4.97(-3.44%)
Mar 08, 2021 141.66 145.68 141.12 144.54 4,451,455 +2.83(+2.00%)
Mar 05, 2021 139.14 142.32 136.66 141.71 5,248,463 +4.47(+3.26%)
Mar 04, 2021 136.79 138.61 134.61 137.24 4,636,644 +0.09(+0.06%)
Mar 03, 2021 134.90 138.75 134.66 137.15 4,563,320 +3.21(+2.40%)
Mar 02, 2021 132.97 134.84 132.81 133.94 3,044,090 +0.52(+0.39%)
Mar 01, 2021 133.45 134.44 132.85 133.42 3,089,943 +3.32(+2.55%)
Feb 26, 2021 131.87 132.98 128.69 130.10 3,799,711 -1.75(-1.33%)
Feb 25, 2021 135.26 135.28 131.17 131.85 3,746,559 -2.70(-2.01%)
Feb 24, 2021 131.80 135.57 131.59 134.56 4,261,596 +2.84(+2.15%)
Feb 23, 2021 131.26 133.03 129.16 131.72 5,004,633 +0.95(+0.73%)
Feb 22, 2021 126.42 131.26 126.36 130.76 4,076,835 +4.08(+3.22%)
Feb 19, 2021 124.61 128.27 124.55 126.69 3,555,289 +3.10(+2.51%)
Feb 18, 2021 122.63 123.92 121.26 123.59 2,359,731 -0.07(-0.05%)
Feb 17, 2021 125.12 126.16 123.54 123.66 3,326,279 -2.04(-1.62%)
Feb 16, 2021 123.99 125.92 123.36 125.70 2,838,927 +1.02(+0.82%)
Feb 12, 2021 123.30 125.48 123.12 124.68 2,987,121 +1.26(+1.02%)
Feb 11, 2021 122.59 124.20 122.14 123.42 3,880,251 +0.08(+0.06%)
Feb 10, 2021 122.76 123.79 122.00 123.34 3,036,896 +1.49(+1.22%)
Feb 09, 2021 122.78 122.79 121.39 121.85 2,259,660 -1.26(-1.02%)
Feb 08, 2021 122.03 123.50 121.92 123.11 3,494,136 +1.64(+1.35%)
Feb 05, 2021 121.89 122.48 120.84 121.46 3,310,348 +1.33(+1.10%)
Feb 04, 2021 116.38 120.63 116.19 120.14 4,071,172 +4.29(+3.70%)
Feb 03, 2021 115.43 116.37 115.00 115.85 2,891,632 -0.25(-0.22%)
Feb 02, 2021 113.78 117.75 113.77 116.10 4,196,804 +3.53(+3.14%)
Feb 01, 2021 113.21 114.74 112.54 112.57 3,492,631 +0.74(+0.66%)
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%)
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.