Skip to main content

American Express (NY: AXP )

262.18 -3.22 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.59 91.92 90.42 90.44 2,802,855 -0.79(-0.86%)
Apr 27, 2018 91.58 91.85 90.61 91.23 2,202,686 -0.57(-0.62%)
Apr 26, 2018 90.53 92.05 90.27 91.80 3,298,646 +1.33(+1.47%)
Apr 25, 2018 91.59 91.86 89.66 90.47 5,600,357 -1.52(-1.65%)
Apr 24, 2018 92.68 93.15 91.20 91.99 5,512,928 -0.16(-0.17%)
Apr 23, 2018 92.30 92.65 91.50 92.14 3,475,772 -0.16(-0.18%)
Apr 20, 2018 93.60 94.03 91.92 92.31 6,130,490 -1.45(-1.54%)
Apr 19, 2018 91.00 94.30 90.72 93.76 12,789,644 +6.61(+7.59%)
Apr 18, 2018 86.13 87.23 86.09 87.14 5,422,663 +1.18(+1.37%)
Apr 17, 2018 86.05 86.64 85.72 85.96 2,895,255 +0.24(+0.28%)
Apr 16, 2018 85.89 86.27 85.28 85.72 3,069,835 +0.52(+0.61%)
Apr 13, 2018 86.21 86.37 84.75 85.20 2,740,915 -0.29(-0.34%)
Apr 12, 2018 84.74 86.04 84.31 85.50 3,425,548 +1.60(+1.91%)
Apr 11, 2018 84.20 85.00 83.67 83.89 4,437,499 -1.28(-1.51%)
Apr 10, 2018 85.55 85.81 84.74 85.18 5,038,084 +0.79(+0.93%)
Apr 09, 2018 84.90 86.31 84.22 84.39 3,395,408 +0.21(+0.25%)
Apr 06, 2018 85.39 85.92 83.17 84.18 3,241,694 -2.10(-2.43%)
Apr 05, 2018 86.27 87.05 85.91 86.27 2,708,527 +0.89(+1.04%)
Apr 04, 2018 83.22 85.70 83.10 85.39 5,062,450 +0.77(+0.91%)
Apr 03, 2018 83.53 84.79 83.20 84.62 3,139,430 +1.59(+1.91%)
Apr 02, 2018 84.98 85.36 82.08 83.03 5,478,069 -2.08(-2.44%)
Mar 29, 2018 85.11 85.11 85.11 0 +0.98(+1.16%)
Mar 28, 2018 83.73 85.35 83.58 84.14 6,038,409 +0.72(+0.86%)
Mar 27, 2018 84.68 85.53 82.91 83.41 4,775,455 -1.09(-1.30%)
Mar 26, 2018 83.37 84.85 82.85 84.51 3,035,441 +1.98(+2.40%)
Mar 23, 2018 83.78 84.27 82.49 82.53 5,589,895 -0.88(-1.05%)
Mar 22, 2018 85.53 85.73 83.14 83.41 4,508,627 -3.04(-3.51%)
Mar 21, 2018 86.33 87.84 86.13 86.44 2,327,804 -0.19(-0.22%)
Mar 20, 2018 87.00 87.24 86.43 86.64 2,741,698 +0.10(+0.12%)
Mar 19, 2018 87.08 87.12 85.60 86.54 2,857,943 -0.70(-0.81%)
Mar 16, 2018 86.27 87.95 86.02 87.24 5,616,719 +1.11(+1.29%)
Mar 15, 2018 86.74 87.06 85.73 86.12 3,521,289 -0.13(-0.15%)
Mar 14, 2018 87.56 87.75 85.85 86.25 3,302,989 -0.77(-0.88%)
Mar 13, 2018 89.53 89.63 86.75 87.02 5,325,003 -2.10(-2.35%)
Mar 12, 2018 90.41 90.97 88.94 89.12 4,406,726 -1.26(-1.39%)
Mar 09, 2018 89.04 90.43 88.56 90.38 3,336,445 +2.24(+2.55%)
Mar 08, 2018 87.64 88.21 86.76 88.13 4,121,346 +0.87(+0.99%)
Mar 07, 2018 86.02 87.27 3,939,830 -0.39(-0.45%)
Mar 06, 2018 88.50 88.50 86.81 87.66 3,509,803 -0.54(-0.61%)
Mar 05, 2018 86.76 88.77 86.41 88.20 2,916,849 +0.97(+1.11%)
Mar 02, 2018 86.34 87.37 85.04 87.23 3,928,680 +0.42(+0.48%)
Mar 01, 2018 89.25 89.69 86.25 86.81 4,789,204 -2.16(-2.43%)
Feb 28, 2018 91.28 91.57 88.90 88.97 4,442,746 -1.89(-2.08%)
Feb 27, 2018 92.76 93.18 90.86 90.86 5,663,145 -1.88(-2.03%)
Feb 26, 2018 90.72 92.77 90.30 92.74 5,420,632 +2.59(+2.87%)
Feb 23, 2018 89.22 90.19 89.01 90.15 2,674,767 +1.32(+1.49%)
Feb 22, 2018 88.83 4,679,874 -0.14(-0.15%)
Feb 21, 2018 88.43 89.87 88.39 88.96 4,856,799 +0.28(+0.32%)
Feb 20, 2018 88.12 89.15 88.05 88.68 3,852,019 +0.36(+0.41%)
Feb 16, 2018 88.31 88.31 88.31 0 +0.21(+0.24%)
Feb 15, 2018 88.56 88.66 87.08 88.10 3,344,542 +0.30(+0.34%)
Feb 14, 2018 85.74 88.10 85.47 87.80 3,773,818 +1.52(+1.77%)
Feb 13, 2018 85.80 86.51 84.69 86.28 3,640,373 -0.13(-0.15%)
Feb 12, 2018 84.47 87.30 84.33 86.41 8,131,219 +2.72(+3.25%)
Feb 09, 2018 81.64 84.42 79.87 83.69 8,786,977 +3.08(+3.83%)
Feb 08, 2018 85.54 85.74 80.55 80.60 6,076,004 -4.81(-5.63%)
Feb 07, 2018 85.34 86.54 85.23 85.41 4,155,732 -0.52(-0.61%)
Feb 06, 2018 81.89 85.97 81.89 85.93 7,921,548 +1.21(+1.43%)
Feb 05, 2018 87.44 88.14 80.85 84.72 6,973,712 -3.49(-3.96%)
Feb 02, 2018 90.81 90.96 88.18 88.21 5,110,824 -3.03(-3.32%)
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.