Skip to main content

American Express (NY: AXP )

227.00 -0.75 (-0.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 108.27 108.46 107.13 107.27 3,174,796 -1.90(-1.74%)
May 30, 2019 109.61 109.71 108.58 109.17 2,012,880 -0.25(-0.23%)
May 29, 2019 110.08 110.17 108.52 109.42 2,656,387 -1.09(-0.98%)
May 28, 2019 111.62 112.33 110.51 110.51 2,624,709 -1.25(-1.12%)
May 24, 2019 111.48 111.88 110.66 111.76 2,332,389 +1.01(+0.91%)
May 23, 2019 111.54 111.66 110.21 110.75 3,387,227 -1.48(-1.32%)
May 22, 2019 112.56 113.04 111.70 112.23 3,144,945 -0.51(-0.45%)
May 21, 2019 112.66 112.85 111.60 112.74 3,602,671 +0.66(+0.59%)
May 20, 2019 111.13 112.52 110.93 112.07 2,957,313 +0.72(+0.65%)
May 17, 2019 110.91 111.84 110.83 111.35 5,639,139 -0.72(-0.64%)
May 16, 2019 110.14 112.54 110.14 112.07 4,430,751 +2.04(+1.85%)
May 15, 2019 108.65 110.57 108.39 110.03 2,899,297 +0.61(+0.56%)
May 14, 2019 108.46 110.10 108.27 109.42 2,618,121 +1.04(+0.96%)
May 13, 2019 108.87 109.31 108.12 108.39 3,967,813 -2.39(-2.16%)
May 10, 2019 109.28 111.22 108.68 110.78 2,603,888 +1.12(+1.02%)
May 09, 2019 108.62 109.69 107.90 109.66 3,442,721 -0.21(-0.20%)
May 08, 2019 110.19 110.45 109.25 109.87 4,317,410 -0.68(-0.62%)
May 07, 2019 110.70 111.67 110.02 110.56 6,717,717 -1.05(-0.94%)
May 06, 2019 109.66 111.86 109.46 111.60 3,126,936 -0.01(-0.01%)
May 03, 2019 110.27 111.90 110.00 111.61 3,054,070 +1.96(+1.79%)
May 02, 2019 109.42 110.02 109.12 109.65 2,714,695 +0.22(+0.20%)
May 01, 2019 109.86 110.34 109.35 109.44 2,620,722 -0.20(-0.18%)
Apr 30, 2019 109.46 109.74 108.57 109.63 2,553,392 +0.44(+0.40%)
Apr 29, 2019 109.64 110.07 108.99 109.19 3,310,751 -0.79(-0.71%)
Apr 26, 2019 109.03 110.10 108.57 109.98 3,197,893 +1.61(+1.48%)
Apr 25, 2019 107.76 108.95 107.31 108.37 4,913,520 +1.74(+1.63%)
Apr 24, 2019 106.39 106.95 106.07 106.63 2,479,140 +0.05(+0.04%)
Apr 23, 2019 104.92 106.65 104.65 106.58 3,574,459 +1.53(+1.46%)
Apr 22, 2019 105.30 106.05 104.95 105.05 3,394,392 -1.25(-1.18%)
Apr 18, 2019 104.97 106.74 104.10 106.30 6,615,638 +1.79(+1.71%)
Apr 17, 2019 105.03 105.21 104.04 104.52 4,062,835 -0.11(-0.11%)
Apr 16, 2019 103.89 104.77 103.75 104.63 2,697,346 +1.26(+1.22%)
Apr 15, 2019 103.73 103.78 103.10 103.36 2,443,378 -0.36(-0.34%)
Apr 12, 2019 103.64 104.32 103.29 103.72 2,477,389 +0.99(+0.97%)
Apr 11, 2019 103.35 103.65 102.33 102.73 2,481,468 -0.29(-0.28%)
Apr 10, 2019 103.32 103.32 102.42 103.02 2,833,740 +0.29(+0.28%)
Apr 09, 2019 102.88 103.16 102.39 102.73 3,068,166 -0.80(-0.77%)
Apr 08, 2019 103.45 103.66 102.79 103.52 5,107,658 -0.24(-0.23%)
Apr 05, 2019 103.32 104.00 103.28 103.77 4,869,339 +0.78(+0.76%)
Apr 04, 2019 103.18 103.33 102.40 102.98 3,870,722 -0.05(-0.05%)
Apr 03, 2019 104.20 104.37 102.83 103.03 3,991,759 -0.41(-0.40%)
Apr 02, 2019 103.63 103.87 102.85 103.44 3,829,848 -0.65(-0.63%)
Apr 01, 2019 102.78 104.41 102.58 104.09 5,499,760 +2.24(+2.20%)
Mar 29, 2019 102.69 102.87 101.70 101.85 5,248,533 +0.13(+0.13%)
Mar 28, 2019 101.97 102.39 101.10 101.72 2,890,173 +0.17(+0.17%)
Mar 27, 2019 102.21 102.51 100.95 101.56 3,591,268 -0.48(-0.48%)
Mar 26, 2019 102.50 102.88 101.62 102.04 3,052,412 +0.43(+0.42%)
Mar 25, 2019 101.84 102.57 100.82 101.61 3,859,115 -0.39(-0.38%)
Mar 22, 2019 103.71 103.74 101.56 102.00 4,010,712 -2.20(-2.11%)
Mar 21, 2019 102.47 104.54 102.33 104.20 3,338,467 +0.98(+0.95%)
Mar 20, 2019 104.61 104.80 103.07 103.22 3,551,214 -1.77(-1.69%)
Mar 19, 2019 106.44 106.44 104.71 105.00 3,574,786 -0.82(-0.77%)
Mar 18, 2019 106.00 106.47 105.45 105.81 3,131,275 +0.03(+0.03%)
Mar 15, 2019 105.03 106.02 104.86 105.79 5,129,848 +1.09(+1.04%)
Mar 14, 2019 104.73 105.10 104.26 104.70 3,796,883 +0.20(+0.19%)
Mar 13, 2019 102.67 104.61 102.59 104.50 4,543,673 +1.59(+1.55%)
Mar 12, 2019 102.26 103.69 102.26 102.91 4,203,876 +0.81(+0.79%)
Mar 11, 2019 101.58 102.31 101.31 102.10 3,529,653 +1.47(+1.46%)
Mar 08, 2019 99.52 100.71 99.41 100.62 2,228,936 +0.18(+0.18%)
Mar 07, 2019 101.17 101.23 100.08 100.45 3,271,066 -1.11(-1.09%)
Mar 06, 2019 101.51 101.99 101.44 101.56 2,807,180 +0.12(+0.12%)
Mar 05, 2019 101.60 101.87 100.94 101.44 2,881,991 -0.14(-0.14%)
Mar 04, 2019 102.10 102.59 100.42 101.58 4,349,475 +0.09(+0.09%)
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.