Skip to main content

American Express (NY: AXP )

227.09 -0.66 (-0.29%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 110.92 111.32 110.07 110.44 2,662,704 -0.74(-0.67%)
Oct 30, 2019 110.59 111.28 110.05 111.19 2,404,464 +0.61(+0.55%)
Oct 29, 2019 111.20 111.90 110.24 110.57 2,926,980 -1.09(-0.98%)
Oct 28, 2019 111.72 112.34 111.19 111.67 2,709,567 +0.30(+0.27%)
Oct 25, 2019 109.58 111.60 109.49 111.36 2,468,858 +1.74(+1.59%)
Oct 24, 2019 109.65 110.08 109.37 109.62 2,783,659 -0.08(-0.07%)
Oct 23, 2019 111.52 112.28 108.78 109.70 4,181,442 -2.00(-1.79%)
Oct 22, 2019 111.75 112.39 111.39 111.69 4,159,593 -0.41(-0.37%)
Oct 21, 2019 110.81 112.42 110.64 112.11 4,587,818 +2.16(+1.96%)
Oct 18, 2019 112.75 112.98 109.87 109.95 6,579,126 -2.20(-1.96%)
Oct 17, 2019 111.13 112.37 111.08 112.16 3,215,048 +1.59(+1.44%)
Oct 16, 2019 110.77 111.11 110.24 110.56 2,280,142 -0.17(-0.15%)
Oct 15, 2019 110.21 111.30 109.92 110.73 3,261,711 +1.13(+1.03%)
Oct 14, 2019 109.37 110.18 109.18 109.60 1,998,878 -0.01(-0.01%)
Oct 11, 2019 109.93 110.72 109.41 109.61 3,053,976 +1.30(+1.20%)
Oct 10, 2019 108.11 109.03 107.29 108.31 2,548,144 +1.04(+0.97%)
Oct 09, 2019 106.65 108.08 106.63 107.28 2,533,680 +1.30(+1.23%)
Oct 08, 2019 106.25 107.02 105.52 105.98 4,039,059 -1.05(-0.98%)
Oct 07, 2019 107.27 107.97 106.98 107.02 2,745,524 -0.72(-0.66%)
Oct 04, 2019 106.09 107.85 106.03 107.74 2,923,572 +1.75(+1.65%)
Oct 03, 2019 105.66 106.37 104.58 105.99 3,768,149 +0.11(+0.11%)
Oct 02, 2019 108.59 108.64 105.77 105.87 5,256,951 -3.60(-3.29%)
Oct 01, 2019 111.35 112.10 109.39 109.48 3,046,072 -1.48(-1.34%)
Sep 30, 2019 111.78 111.86 110.83 110.96 2,509,033 -0.29(-0.26%)
Sep 27, 2019 111.76 112.22 110.68 111.25 3,102,965 -0.30(-0.27%)
Sep 26, 2019 111.92 112.60 111.48 111.55 3,688,406 -0.20(-0.18%)
Sep 25, 2019 110.56 112.05 109.81 111.75 2,944,660 +0.45(+0.41%)
Sep 24, 2019 111.53 112.76 110.25 111.30 5,468,703 +0.38(+0.34%)
Sep 23, 2019 109.16 111.09 108.91 110.92 5,546,974 +1.35(+1.23%)
Sep 20, 2019 110.54 110.92 109.17 109.57 5,694,793 -0.93(-0.84%)
Sep 19, 2019 111.27 112.12 110.32 110.50 2,125,758 -0.89(-0.80%)
Sep 18, 2019 111.25 111.45 110.20 111.39 3,077,141 -0.29(-0.26%)
Sep 17, 2019 110.60 111.76 110.23 111.68 3,278,857 +1.32(+1.20%)
Sep 16, 2019 110.83 111.11 109.46 110.36 4,563,053 -1.46(-1.31%)
Sep 13, 2019 111.86 112.54 110.97 111.82 4,201,033 +0.17(+0.15%)
Sep 12, 2019 111.63 112.98 111.43 111.65 3,979,888 +0.96(+0.86%)
Sep 11, 2019 109.87 110.79 109.52 110.70 3,915,872 +0.65(+0.59%)
Sep 10, 2019 112.20 112.20 109.10 110.05 6,604,880 -2.45(-2.18%)
Sep 09, 2019 113.71 113.89 112.12 112.50 5,688,033 -0.25(-0.23%)
Sep 06, 2019 113.64 113.69 112.57 112.75 4,852,667 -0.45(-0.40%)
Sep 05, 2019 112.10 114.10 112.10 113.20 5,608,239 +2.13(+1.92%)
Sep 04, 2019 111.09 111.38 110.51 111.07 4,023,830 +0.75(+0.68%)
Sep 03, 2019 112.44 112.83 110.25 110.32 3,410,081 -2.60(-2.30%)
Aug 30, 2019 113.95 114.13 112.40 112.92 2,522,325 -0.35(-0.31%)
Aug 29, 2019 113.00 113.70 112.53 113.27 2,026,749 +1.55(+1.39%)
Aug 28, 2019 109.79 111.92 109.73 111.72 2,487,274 +1.26(+1.14%)
Aug 27, 2019 111.72 111.95 109.62 110.46 3,353,448 -0.73(-0.66%)
Aug 26, 2019 111.01 111.58 110.11 111.19 3,379,805 +0.72(+0.65%)
Aug 23, 2019 114.45 114.49 109.81 110.47 5,117,031 -4.23(-3.69%)
Aug 22, 2019 115.68 116.05 114.23 114.70 2,475,282 -0.22(-0.19%)
Aug 21, 2019 114.92 115.44 114.44 114.92 3,142,782 +1.01(+0.89%)
Aug 20, 2019 115.98 116.12 113.83 113.90 3,881,905 -2.80(-2.40%)
Aug 19, 2019 118.30 118.34 116.64 116.70 3,503,528 -0.22(-0.18%)
Aug 16, 2019 115.86 117.03 115.10 116.92 2,497,914 +2.11(+1.84%)
Aug 15, 2019 115.06 115.39 113.64 114.81 3,231,736 -0.25(-0.22%)
Aug 14, 2019 116.65 117.57 114.57 115.06 5,996,981 -3.44(-2.91%)
Aug 13, 2019 116.19 118.67 114.93 118.50 3,424,777 +2.22(+1.91%)
Aug 12, 2019 117.25 117.93 116.14 116.28 2,808,466 -2.08(-1.76%)
Aug 09, 2019 117.81 118.89 117.00 118.36 2,279,281 +0.83(+0.70%)
Aug 08, 2019 116.18 117.92 116.04 117.53 3,172,655 +1.64(+1.42%)
Aug 07, 2019 113.44 116.18 112.78 115.89 3,380,066 +0.93(+0.81%)
Aug 06, 2019 113.57 115.25 113.39 114.96 3,727,727 +5.16(+4.70%)
Aug 05, 2019 114.88 115.46 112.71 109.81 6,263,503 -6.81(-5.84%)
Aug 02, 2019 116.25 117.18 115.46 116.62 3,484,373 +0.21(+0.18%)
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.