American Express (NY: AXP )

156.39 USD +1.86 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 154.87 156.73 154.32 156.39 3,001,974 +1.86(+1.20%)
May 04, 2021 154.48 155.74 152.84 154.53 3,025,246 -0.27(-0.17%)
May 03, 2021 154.59 156.05 154.01 154.80 2,726,191 +1.45(+0.95%)
Apr 30, 2021 153.60 154.04 152.48 153.35 2,712,800 -1.28(-0.83%)
Apr 29, 2021 153.85 155.08 152.09 154.63 2,636,056 +2.09(+1.37%)
Apr 28, 2021 150.68 153.46 149.44 152.54 2,584,270 +2.18(+1.45%)
Apr 27, 2021 150.70 150.88 148.85 150.36 2,692,039 +0.02(+0.01%)
Apr 26, 2021 146.80 151.12 145.56 150.34 4,820,289 +6.01(+4.16%)
Apr 23, 2021 141.54 144.98 140.68 144.33 6,400,500 -2.83(-1.92%)
Apr 22, 2021 147.57 148.92 145.87 147.16 3,245,869 -0.02(-0.01%)
Apr 21, 2021 144.00 147.38 143.02 147.18 2,161,330 +2.08(+1.43%)
Apr 20, 2021 147.21 147.50 144.51 145.10 2,526,846 -3.44(-2.32%)
Apr 19, 2021 149.19 149.51 147.80 148.54 2,259,134 -1.45(-0.97%)
Apr 16, 2021 150.15 150.45 148.69 149.99 3,479,900 +1.46(+0.98%)
Apr 15, 2021 147.51 148.59 145.50 148.53 2,901,210 +1.11(+0.75%)
Apr 14, 2021 145.81 148.75 145.70 147.42 2,141,855 +1.43(+0.98%)
Apr 13, 2021 146.55 146.60 143.84 145.99 2,132,178 -1.58(-1.07%)
Apr 12, 2021 147.26 147.77 146.41 147.57 1,869,012 -0.21(-0.14%)
Apr 09, 2021 148.21 148.44 146.69 147.78 1,783,300 +0.74(+0.50%)
Apr 08, 2021 146.80 147.16 144.68 147.04 2,295,644 -0.09(-0.06%)
Apr 07, 2021 147.42 148.36 145.72 147.13 2,399,530 +0.98(+0.67%)
Apr 06, 2021 145.98 146.53 144.38 146.15 2,849,649 +0.09(+0.06%)
Apr 05, 2021 146.91 147.48 145.61 146.06 2,958,475 +1.49(+1.03%)
Apr 01, 2021 142.21 144.63 142.21 144.57 2,629,300 +3.13(+2.21%)
Mar 31, 2021 143.13 143.26 141.35 141.44 2,957,283 -2.05(-1.43%)
Mar 30, 2021 142.90 144.48 142.61 143.49 2,034,499 +1.12(+0.79%)
Mar 29, 2021 141.98 143.07 140.31 142.37 2,220,575 -1.36(-0.95%)
Mar 26, 2021 143.74 143.98 141.05 143.73 2,687,500 +1.45(+1.02%)
Mar 25, 2021 138.08 142.53 136.76 142.28 2,766,461 +3.86(+2.79%)
Mar 24, 2021 137.97 140.04 137.61 138.42 2,638,809 +2.34(+1.72%)
Mar 23, 2021 138.94 139.50 135.13 136.08 4,905,364 -3.87(-2.77%)
Mar 22, 2021 139.49 140.99 138.81 139.95 2,274,117 -0.76(-0.54%)
Mar 19, 2021 141.90 141.94 139.74 140.71 5,098,300 -1.87(-1.31%)
Mar 18, 2021 145.36 145.50 142.07 142.58 3,173,758 -2.10(-1.45%)
Mar 17, 2021 144.76 144.82 141.90 144.68 3,275,214 +1.38(+0.96%)
Mar 16, 2021 146.57 147.26 142.82 143.30 4,030,253 -3.69(-2.51%)
Mar 15, 2021 148.77 148.92 146.03 146.99 2,587,251 -1.55(-1.04%)
Mar 12, 2021 149.10 150.64 148.02 148.54 2,420,000 +0.79(+0.53%)
Mar 11, 2021 145.87 147.82 145.13 147.75 3,147,210 +1.00(+0.68%)
Mar 10, 2021 146.30 148.29 145.44 146.75 3,048,610 +1.65(+1.14%)
Mar 09, 2021 148.66 149.08 144.11 145.10 5,801,789 -5.17(-3.44%)
Mar 08, 2021 147.28 151.46 146.72 150.27 4,281,688 +2.94(+2.00%)
Mar 05, 2021 144.66 147.96 142.08 147.33 5,048,300 +4.65(+3.26%)
Mar 04, 2021 142.21 144.11 139.95 142.68 4,459,814 +0.09(+0.06%)
Mar 03, 2021 140.25 144.25 140.00 142.59 4,389,287 +3.34(+2.40%)
Mar 02, 2021 138.24 140.19 138.08 139.25 2,927,996 +0.54(+0.39%)
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.