Skip to main content

American Express (NY: AXP )

227.69 -0.06 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.74 92.27 89.95 90.34 8,115,946 -2.84(-3.05%)
May 28, 2020 96.48 97.36 93.13 93.18 9,756,651 -3.01(-3.13%)
May 27, 2020 95.02 96.63 91.98 96.19 11,582,627 +6.57(+7.33%)
May 26, 2020 89.26 90.81 88.26 89.62 6,902,852 +4.74(+5.59%)
May 22, 2020 85.24 85.47 83.82 84.88 3,930,210 -0.48(-0.56%)
May 21, 2020 85.62 86.88 84.68 85.36 6,568,904 -0.86(-0.99%)
May 20, 2020 84.74 86.79 84.35 86.21 5,490,678 +3.30(+3.98%)
May 19, 2020 84.02 85.37 82.30 82.91 5,178,156 -1.09(-1.30%)
May 18, 2020 82.40 84.57 81.64 84.01 8,191,871 +5.88(+7.53%)
May 15, 2020 78.36 79.24 77.18 78.13 6,965,455 -1.51(-1.90%)
May 14, 2020 73.09 79.72 72.22 79.64 11,176,066 +5.49(+7.41%)
May 13, 2020 77.92 78.04 73.55 74.14 11,235,231 -4.86(-6.15%)
May 12, 2020 81.81 82.91 78.96 79.00 5,787,551 -2.08(-2.57%)
May 11, 2020 83.14 83.29 81.05 81.08 6,222,511 -3.96(-4.66%)
May 08, 2020 84.09 85.20 83.19 85.04 4,122,380 +2.63(+3.19%)
May 07, 2020 81.05 83.02 80.70 82.41 4,871,451 +2.59(+3.25%)
May 06, 2020 83.13 83.39 79.68 79.82 4,970,370 -2.60(-3.16%)
May 05, 2020 83.62 84.31 82.06 82.42 4,639,994 +0.34(+0.42%)
May 04, 2020 81.80 83.02 80.79 82.08 5,129,944 -1.84(-2.20%)
May 01, 2020 83.71 84.63 82.82 83.92 4,862,221 -2.78(-3.21%)
Apr 30, 2020 89.08 89.61 86.63 86.71 6,896,743 -4.63(-5.07%)
Apr 29, 2020 87.18 91.59 86.36 91.33 9,886,100 +7.54(+8.99%)
Apr 28, 2020 83.20 84.53 81.92 83.80 7,540,687 +2.97(+3.68%)
Apr 27, 2020 79.31 80.91 78.24 80.82 8,192,579 +1.80(+2.27%)
Apr 24, 2020 79.94 80.56 77.26 79.03 9,604,995 +0.67(+0.86%)
Apr 23, 2020 79.09 80.56 77.64 78.35 6,108,282 -0.08(-0.10%)
Apr 22, 2020 79.44 79.48 77.89 78.43 5,401,144 +0.97(+1.25%)
Apr 21, 2020 76.71 78.35 75.51 77.46 7,745,546 -2.37(-2.96%)
Apr 20, 2020 80.38 81.02 78.57 79.83 6,460,236 -3.21(-3.87%)
Apr 17, 2020 81.07 83.04 80.08 83.04 8,702,241 +5.74(+7.42%)
Apr 16, 2020 79.62 79.76 76.33 77.30 7,910,743 -2.32(-2.91%)
Apr 15, 2020 79.28 81.15 76.66 79.62 10,960,341 -4.37(-5.20%)
Apr 14, 2020 86.91 87.89 81.63 83.99 9,157,762 -1.84(-2.15%)
Apr 13, 2020 88.64 88.77 83.56 85.83 5,301,248 -4.27(-4.74%)
Apr 09, 2020 89.88 92.98 88.81 90.10 7,266,759 +2.60(+2.98%)
Apr 08, 2020 84.77 88.37 83.73 87.49 6,442,595 +4.28(+5.14%)
Apr 07, 2020 86.88 88.65 83.07 83.22 9,147,365 +3.53(+4.42%)
Apr 06, 2020 76.23 80.05 74.82 79.69 11,841,427 +9.76(+13.95%)
Apr 03, 2020 72.22 72.84 68.99 69.94 10,548,267 -2.91(-3.99%)
Apr 02, 2020 73.22 75.18 72.05 72.84 8,774,334 -0.71(-0.97%)
Apr 01, 2020 76.21 76.83 72.76 73.56 8,793,941 -7.34(-9.08%)
Mar 31, 2020 84.99 85.90 80.39 80.90 6,430,212 -4.40(-5.16%)
Mar 30, 2020 83.64 86.36 80.58 85.30 5,886,915 +1.46(+1.74%)
Mar 27, 2020 83.10 86.91 81.10 83.85 7,407,871 -4.31(-4.89%)
Mar 26, 2020 87.16 94.20 85.84 88.15 10,012,704 +2.95(+3.46%)
Mar 25, 2020 82.79 91.15 80.62 85.21 11,689,090 +5.78(+7.28%)
Mar 24, 2020 69.46 80.10 67.75 79.42 11,203,107 +14.26(+21.88%)
Mar 23, 2020 68.81 71.27 64.37 65.16 9,422,645 -4.88(-6.96%)
Mar 20, 2020 74.63 77.90 68.57 70.04 12,919,673 -2.79(-3.83%)
Mar 19, 2020 68.55 73.60 65.95 72.83 13,046,737 +3.14(+4.50%)
Mar 18, 2020 75.62 77.03 63.31 69.69 15,191,749 -12.12(-14.82%)
Mar 17, 2020 82.79 84.04 78.64 81.81 11,123,916 +0.67(+0.83%)
Mar 16, 2020 77.90 88.05 75.95 81.14 15,950,054 -12.97(-13.79%)
Mar 13, 2020 85.41 94.57 79.66 94.12 13,419,062 +15.19(+19.24%)
Mar 12, 2020 82.83 84.68 77.31 78.93 12,915,591 -11.20(-12.42%)
Mar 11, 2020 94.78 95.40 88.70 90.13 9,337,060 -7.48(-7.67%)
Mar 10, 2020 96.32 97.67 92.09 97.61 10,363,491 +4.73(+5.10%)
Mar 09, 2020 95.32 95.86 91.59 92.88 12,980,040 -9.40(-9.19%)
Mar 06, 2020 99.91 102.78 98.08 102.28 10,474,369 -2.55(-2.43%)
Mar 05, 2020 105.48 106.38 103.66 104.83 12,758,592 -4.50(-4.11%)
Mar 04, 2020 104.18 109.42 103.24 109.33 7,904,784 +7.27(+7.12%)
Mar 03, 2020 108.69 109.99 101.11 102.06 9,824,074 -5.54(-5.15%)
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.