American Express (NY: AXP )

128.94 USD +2.19 (+1.73%)
Official Closing Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 127.19 129.54 127.07 128.94 4,037,693 +2.19(+1.73%)
Jan 19, 2021 125.49 128.06 124.24 126.75 5,814,504 +4.60(+3.77%)
Jan 15, 2021 122.48 122.86 121.71 122.15 3,948,300 -1.63(-1.32%)
Jan 14, 2021 122.65 124.50 122.08 123.78 3,404,263 +1.38(+1.13%)
Jan 13, 2021 121.60 123.89 121.16 122.40 3,678,317 +0.78(+0.64%)
Jan 12, 2021 122.00 122.32 120.72 121.62 2,671,282 +0.56(+0.46%)
Jan 11, 2021 120.42 121.41 119.39 121.06 3,311,036 -0.72(-0.59%)
Jan 08, 2021 122.07 122.19 119.52 121.78 2,934,400 +0.12(+0.10%)
Jan 07, 2021 124.10 125.69 117.35 121.66 8,696,063 -1.40(-1.14%)
Jan 06, 2021 121.00 124.73 120.81 123.06 5,860,769 +4.39(+3.70%)
Jan 05, 2021 118.26 119.28 117.10 118.67 2,111,766 +0.63(+0.53%)
Jan 04, 2021 121.30 121.80 116.85 118.04 3,472,069 -2.87(-2.37%)
Dec 31, 2020 120.91 120.91 120.91 1,953,752 +1.48(+1.24%)
Dec 30, 2020 118.25 119.95 118.15 119.43 1,953,752 +1.29(+1.09%)
Dec 29, 2020 119.24 119.35 118.00 118.14 1,860,355 -0.22(-0.19%)
Dec 28, 2020 118.05 119.35 117.60 118.36 1,878,668 +1.01(+0.86%)
Dec 24, 2020 116.93 117.44 115.82 117.35 706,900 +0.40(+0.34%)
Dec 23, 2020 115.78 118.19 115.78 116.95 2,723,339 +2.40(+2.10%)
Dec 22, 2020 116.19 116.26 114.38 114.55 3,632,170 -1.86(-1.60%)
Dec 21, 2020 115.77 118.00 113.72 116.41 4,527,675 -1.10(-0.94%)
Dec 18, 2020 118.59 119.36 116.65 117.51 8,394,100 -1.47(-1.24%)
Dec 17, 2020 119.41 119.67 118.46 118.98 3,746,709 -0.02(-0.02%)
Dec 16, 2020 118.93 119.59 118.28 119.00 2,943,731 -0.10(-0.08%)
Dec 15, 2020 118.79 119.31 115.56 119.10 4,528,919 +1.74(+1.48%)
Dec 14, 2020 121.73 121.79 116.65 117.36 5,334,623 -2.87(-2.39%)
Dec 11, 2020 120.11 120.50 118.84 120.23 2,942,700 -1.61(-1.32%)
Dec 10, 2020 120.72 122.13 119.70 121.84 2,817,656 +0.15(+0.12%)
Dec 09, 2020 123.28 123.96 121.01 121.69 3,622,193 -1.83(-1.48%)
Dec 08, 2020 122.47 124.55 122.02 123.52 3,623,023 -0.42(-0.34%)
Dec 07, 2020 124.51 124.87 122.63 123.94 4,253,566 -1.10(-0.88%)
Dec 04, 2020 124.35 125.32 123.85 125.04 5,048,600 +1.92(+1.56%)
Dec 03, 2020 122.85 123.95 122.11 123.12 4,285,108 +0.79(+0.65%)
Dec 02, 2020 119.28 122.85 118.90 122.33 3,265,090 +2.40(+2.00%)
Dec 01, 2020 120.32 122.57 119.85 119.93 3,583,449 +1.34(+1.13%)
Nov 30, 2020 120.03 121.48 118.00 118.59 3,516,400 -2.00(-1.66%)
Nov 27, 2020 120.53 121.69 119.79 120.59 2,447,700 +0.01(+0.01%)
Nov 25, 2020 119.50 120.98 118.25 120.58 4,646,600 +0.19(+0.16%)
Nov 24, 2020 119.00 120.84 117.89 120.39 6,163,368 +4.30(+3.70%)
Nov 23, 2020 114.24 116.78 113.72 116.09 3,023,346 +3.51(+3.12%)
Nov 20, 2020 113.74 114.54 111.90 112.58 3,702,900 -1.56(-1.37%)
Nov 19, 2020 113.78 114.80 112.53 114.14 3,248,010 -0.10(-0.09%)
Nov 18, 2020 116.94 118.76 114.19 114.24 3,262,812 -2.24(-1.92%)
Nov 17, 2020 116.97 117.79 114.14 116.48 4,021,465 -2.19(-1.85%)
Nov 16, 2020 119.10 120.39 116.75 118.67 5,337,500 +3.68(+3.20%)
Nov 13, 2020 112.34 115.64 112.21 114.99 4,812,900 +3.89(+3.50%)
Nov 12, 2020 109.82 112.12 109.55 111.10 4,941,644 -0.02(-0.02%)
Nov 11, 2020 115.93 116.00 110.30 111.12 5,639,107 -4.83(-4.17%)
Nov 10, 2020 118.59 119.89 115.12 115.95 7,055,245 -1.42(-1.21%)
Nov 09, 2020 110.54 119.81 110.19 117.37 17,248,741 +20.68(+21.39%)
Nov 06, 2020 98.52 98.64 96.27 96.69 3,126,500 -1.42(-1.45%)
Nov 05, 2020 97.21 98.32 96.84 98.11 4,196,237 +1.71(+1.77%)
Nov 04, 2020 94.00 97.82 92.86 96.40 4,544,560 +0.11(+0.11%)
Nov 03, 2020 94.75 96.85 94.40 96.29 4,000,138 +2.89(+3.09%)
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.