American Express (NY: AXP )

176.82 USD +1.01 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 175.58 177.60 174.33 176.82 2,622,301 +1.01(+0.57%)
Oct 15, 2021 173.77 177.77 173.15 175.81 3,043,939 +4.30(+2.51%)
Oct 14, 2021 171.00 172.38 169.81 171.51 3,062,003 +2.79(+1.65%)
Oct 13, 2021 172.78 174.09 167.08 168.72 5,608,516 -6.19(-3.54%)
Oct 12, 2021 173.61 176.56 173.10 174.91 3,069,544 +1.45(+0.84%)
Oct 11, 2021 175.79 176.79 173.33 173.46 2,499,275 -1.69(-0.96%)
Oct 08, 2021 173.85 176.98 173.53 175.15 2,375,299 +0.86(+0.49%)
Oct 07, 2021 175.50 176.87 173.70 174.29 3,578,803 +0.89(+0.51%)
Oct 06, 2021 172.55 174.90 169.90 173.40 2,922,049 -1.36(-0.78%)
Oct 05, 2021 173.43 176.06 172.64 174.76 2,629,458 +2.10(+1.22%)
Oct 04, 2021 173.88 177.23 171.88 172.66 3,613,644 -1.28(-0.74%)
Oct 01, 2021 168.50 175.12 168.48 173.94 3,956,113 +6.41(+3.83%)
Sep 30, 2021 172.18 172.30 167.45 167.53 3,094,290 -4.01(-2.34%)
Sep 29, 2021 172.89 172.98 170.40 171.54 2,726,147 -1.60(-0.92%)
Sep 28, 2021 175.49 177.24 172.68 173.14 3,862,406 -3.63(-2.05%)
Sep 27, 2021 177.67 178.80 176.33 176.77 3,701,961 +1.05(+0.60%)
Sep 24, 2021 173.37 176.00 173.30 175.72 2,680,362 +2.36(+1.36%)
Sep 23, 2021 169.49 174.10 169.31 173.36 4,398,084 +5.87(+3.50%)
Sep 22, 2021 165.62 168.62 164.90 167.49 3,562,800 +4.22(+2.58%)
Sep 21, 2021 161.91 165.35 161.69 163.27 3,480,665 +2.70(+1.68%)
Sep 20, 2021 159.36 162.14 157.95 160.57 5,976,475 -3.35(-2.04%)
Sep 17, 2021 161.57 164.25 161.57 163.92 6,395,559 +1.29(+0.79%)
Sep 16, 2021 163.10 164.50 162.20 162.63 2,764,915 +1.29(+0.80%)
Sep 15, 2021 160.02 162.31 159.21 161.34 2,933,100 +1.86(+1.17%)
Sep 14, 2021 162.68 165.83 158.78 159.48 4,281,540 -1.97(-1.22%)
Sep 13, 2021 160.64 161.80 159.75 161.45 3,190,421 +2.73(+1.72%)
Sep 10, 2021 161.17 161.46 158.39 158.72 2,947,924 -0.67(-0.42%)
Sep 09, 2021 158.78 162.15 158.54 159.39 3,295,833 +0.46(+0.29%)
Sep 08, 2021 159.19 159.26 156.80 158.93 3,056,878 -0.79(-0.49%)
Sep 07, 2021 158.87 160.66 158.57 159.72 3,779,356 +0.42(+0.26%)
Sep 03, 2021 160.75 161.28 158.16 159.30 4,207,505 -2.75(-1.70%)
Sep 02, 2021 165.05 165.08 161.14 162.05 4,438,280 -2.39(-1.45%)
Sep 01, 2021 166.34 167.27 164.13 164.44 2,569,055 -1.52(-0.92%)
Aug 31, 2021 164.10 166.43 163.72 165.96 3,536,354 +1.70(+1.03%)
Aug 30, 2021 168.16 168.30 164.21 164.26 2,582,179 -4.39(-2.60%)
Aug 27, 2021 165.35 168.89 165.16 168.65 3,002,548 +3.14(+1.90%)
Aug 26, 2021 165.97 166.50 164.38 165.51 3,164,456 -0.67(-0.40%)
Aug 25, 2021 161.88 167.23 160.50 166.18 3,580,118 +4.98(+3.09%)
Aug 24, 2021 160.60 161.90 160.19 161.20 2,377,544 +0.75(+0.47%)
Aug 23, 2021 161.23 161.85 160.11 160.45 2,006,364 +0.70(+0.44%)
Aug 20, 2021 158.85 159.99 158.06 159.75 3,074,990 +0.72(+0.45%)
Aug 19, 2021 160.16 161.09 157.33 159.03 4,256,253 -3.10(-1.91%)
Aug 18, 2021 163.83 165.14 162.06 162.13 3,562,504 -2.52(-1.53%)
Aug 17, 2021 164.76 166.35 163.35 164.65 7,631,620 -1.10(-0.66%)
Aug 16, 2021 164.77 165.90 162.63 165.75 3,847,979 -0.33(-0.20%)
Aug 13, 2021 168.09 168.30 165.61 166.08 4,157,681 -2.44(-1.45%)
Aug 12, 2021 170.02 170.11 167.97 168.52 3,373,007 -2.15(-1.26%)
Aug 11, 2021 169.45 170.73 168.67 170.67 3,843,301 +1.18(+0.70%)
Aug 10, 2021 170.73 171.70 168.68 169.49 3,389,598 -1.29(-0.76%)
Aug 09, 2021 170.35 171.12 168.79 170.78 2,560,399 -0.58(-0.34%)
Aug 06, 2021 170.53 172.85 169.74 171.36 2,828,724 +1.73(+1.02%)
Aug 05, 2021 168.66 170.53 168.32 169.63 2,535,444 +1.57(+0.93%)
Aug 04, 2021 168.30 170.44 167.32 168.06 3,541,709 -0.98(-0.58%)
Aug 03, 2021 169.75 170.29 165.30 169.04 3,638,327 -0.23(-0.14%)
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.