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 (%)
Jan 31, 2019 94.48 95.31 94.20 95.13 4,639,433 +0.03(+0.03%)
Jan 30, 2019 93.63 95.26 93.12 95.10 3,780,345 +1.58(+1.69%)
Jan 29, 2019 93.49 93.94 93.12 93.51 3,051,350 +0.54(+0.58%)
Jan 28, 2019 92.67 93.00 92.14 92.98 3,439,031 -0.36(-0.39%)
Jan 25, 2019 93.02 94.10 92.71 93.34 3,766,617 +0.97(+1.05%)
Jan 24, 2019 92.34 93.12 92.05 92.36 3,687,876 +0.01(+0.01%)
Jan 23, 2019 92.56 92.80 91.20 92.36 3,870,607 -0.11(-0.12%)
Jan 22, 2019 92.49 93.25 91.66 92.47 5,074,089 -0.60(-0.65%)
Jan 18, 2019 90.95 93.37 89.26 93.07 10,658,552 +0.92(+1.00%)
Jan 17, 2019 92.08 92.85 91.30 92.15 6,135,654 +0.07(+0.08%)
Jan 16, 2019 91.64 92.59 91.24 92.08 5,072,860 +1.32(+1.45%)
Jan 15, 2019 91.34 91.58 90.53 90.76 6,256,551 -0.42(-0.46%)
Jan 14, 2019 90.55 91.73 90.42 91.18 4,448,602 -0.10(-0.11%)
Jan 11, 2019 90.66 91.40 90.18 91.28 2,991,334 +0.27(+0.30%)
Jan 10, 2019 91.19 91.39 90.61 91.01 3,804,359 -0.53(-0.58%)
Jan 09, 2019 91.46 92.24 90.91 91.54 3,189,816 +0.17(+0.18%)
Jan 08, 2019 91.41 92.18 90.33 91.37 3,483,644 +0.44(+0.49%)
Jan 07, 2019 90.56 91.62 89.86 90.93 3,550,939 +0.49(+0.54%)
Jan 04, 2019 88.34 91.10 87.90 90.44 5,006,790 +3.90(+4.51%)
Jan 03, 2019 87.80 88.16 86.35 86.54 5,156,960 -1.72(-1.95%)
Jan 02, 2019 86.63 88.81 86.50 88.26 4,525,731 +0.33(+0.38%)
Dec 31, 2018 87.75 88.20 86.99 87.93 3,058,105 +0.83(+0.95%)
Dec 28, 2018 88.00 88.23 86.67 87.10 3,496,170 -0.24(-0.27%)
Dec 27, 2018 85.20 87.34 84.18 87.34 4,581,545 +0.77(+0.90%)
Dec 26, 2018 82.88 86.61 82.15 86.56 5,835,567 +4.00(+4.85%)
Dec 24, 2018 83.70 84.45 82.56 82.56 3,458,987 -1.69(-2.00%)
Dec 21, 2018 87.82 89.14 84.08 84.25 11,930,298 -4.10(-4.64%)
Dec 20, 2018 90.32 91.20 87.87 88.34 7,708,308 -2.77(-3.04%)
Dec 19, 2018 92.03 94.09 90.59 91.11 6,716,196 -2.08(-2.23%)
Dec 18, 2018 94.07 94.62 92.68 93.19 5,658,992 -0.15(-0.16%)
Dec 17, 2018 97.28 97.28 92.97 93.34 7,962,883 -4.17(-4.28%)
Dec 14, 2018 97.57 98.20 96.79 97.50 5,686,277 -0.92(-0.94%)
Dec 13, 2018 99.41 99.96 98.09 98.43 3,840,325 -0.72(-0.73%)
Dec 12, 2018 98.95 100.30 98.24 99.15 4,535,400 +1.92(+1.97%)
Dec 11, 2018 99.06 99.64 96.41 97.23 3,395,608 -0.36(-0.37%)
Dec 10, 2018 97.73 98.44 95.48 97.59 4,455,438 -0.82(-0.83%)
Dec 07, 2018 99.81 101.12 97.56 98.41 4,790,851 -1.45(-1.45%)
Dec 06, 2018 97.45 99.99 96.66 99.86 8,081,836 +0.56(+0.57%)
Dec 04, 2018 103.19 103.46 99.20 99.29 5,678,688 -4.35(-4.20%)
Dec 03, 2018 105.15 105.67 103.32 103.65 3,685,156 +0.08(+0.08%)
Nov 30, 2018 101.81 103.73 101.81 103.56 4,281,564 +0.88(+0.86%)
Nov 29, 2018 103.32 103.56 101.91 102.68 4,606,634 -1.46(-1.40%)
Nov 28, 2018 101.78 104.41 101.78 104.14 4,331,130 +2.56(+2.52%)
Nov 27, 2018 101.01 101.80 100.30 101.57 3,076,474 +0.40(+0.39%)
Nov 26, 2018 98.84 101.22 98.55 101.18 4,858,541 +3.63(+3.73%)
Nov 23, 2018 97.67 98.20 97.14 97.54 1,017,706 -0.70(-0.71%)
Nov 21, 2018 98.24 98.24 98.24 0 +0.38(+0.39%)
Nov 20, 2018 99.21 99.53 97.28 97.86 4,096,578 -1.99(-2.00%)
Nov 19, 2018 101.38 101.48 99.09 99.86 3,424,642 -1.12(-1.11%)
Nov 16, 2018 100.16 101.82 100.16 100.97 3,779,215 -0.13(-0.13%)
Nov 15, 2018 98.41 101.19 98.10 101.10 4,057,196 +1.69(+1.70%)
Nov 14, 2018 100.19 100.85 98.60 99.41 5,389,432 -0.08(-0.08%)
Nov 13, 2018 98.38 99.81 98.22 99.50 3,275,752 +1.26(+1.29%)
Nov 12, 2018 99.77 100.03 98.06 98.23 3,419,718 -1.65(-1.65%)
Nov 09, 2018 99.98 100.85 99.03 99.88 4,817,844 -0.20(-0.20%)
Nov 08, 2018 98.73 100.21 98.73 100.09 3,140,217 +1.10(+1.11%)
Nov 07, 2018 97.53 99.15 96.76 98.99 3,910,065 +2.15(+2.22%)
Nov 06, 2018 96.84 97.47 96.28 96.84 3,096,046 -0.21(-0.22%)
Nov 05, 2018 95.97 97.23 95.75 97.05 2,924,416 +1.38(+1.45%)
Nov 02, 2018 96.79 96.91 94.91 95.67 4,685,481 -0.30(-0.32%)
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.