Skip to main content

American Express (NY: AXP )

149.19 -1.04 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 151.45 151.69 148.67 149.19 3,579,576 -1.04(-0.69%)
Sep 28, 2023 149.77 150.88 149.02 150.23 3,489,823 +0.33(+0.22%)
Sep 27, 2023 151.50 151.50 148.97 149.90 3,705,532 -1.22(-0.81%)
Sep 26, 2023 151.75 152.96 150.16 151.12 2,332,123 -2.11(-1.38%)
Sep 25, 2023 152.21 153.31 151.79 153.23 2,434,380 +0.15(+0.10%)
Sep 22, 2023 155.00 155.04 152.92 153.08 2,380,683 -1.63(-1.05%)
Sep 21, 2023 155.83 156.87 154.44 154.71 2,712,197 -2.52(-1.60%)
Sep 20, 2023 160.00 160.20 156.88 157.23 1,969,713 -2.12(-1.33%)
Sep 19, 2023 159.05 159.87 158.45 159.35 2,230,725 -0.28(-0.18%)
Sep 18, 2023 163.79 163.95 159.35 159.63 2,413,457 -4.12(-2.52%)
Sep 15, 2023 162.03 164.33 161.81 163.75 7,273,641 +1.97(+1.22%)
Sep 14, 2023 160.57 161.96 160.00 161.78 3,209,954 +2.64(+1.66%)
Sep 13, 2023 159.34 160.70 158.62 159.14 2,976,826 +0.64(+0.40%)
Sep 12, 2023 157.65 159.72 157.45 158.50 2,659,116 +0.67(+0.42%)
Sep 11, 2023 158.37 159.16 157.40 157.83 2,613,085 +0.40(+0.25%)
Sep 08, 2023 157.02 157.79 156.71 157.43 1,931,614 +0.65(+0.41%)
Sep 07, 2023 157.26 157.63 156.07 156.78 2,616,983 -1.22(-0.77%)
Sep 06, 2023 159.07 159.84 156.86 158.00 2,949,264 -2.00(-1.25%)
Sep 05, 2023 160.11 161.86 159.35 160.00 4,150,668 +0.38(+0.24%)
Sep 01, 2023 159.07 160.16 158.71 159.62 2,195,659 +1.63(+1.03%)
Aug 31, 2023 160.66 160.94 157.74 157.99 3,653,308 -2.18(-1.36%)
Aug 30, 2023 160.27 161.86 160.12 160.17 3,039,960 -0.07(-0.04%)
Aug 29, 2023 158.89 160.79 158.30 160.24 2,175,725 +1.05(+0.66%)
Aug 28, 2023 158.98 160.91 158.80 159.19 2,509,487 +0.87(+0.55%)
Aug 25, 2023 158.44 159.64 157.33 158.32 2,969,216 +0.53(+0.34%)
Aug 24, 2023 159.01 161.42 157.74 157.79 2,468,083 -1.65(-1.03%)
Aug 23, 2023 159.33 160.08 158.70 159.44 2,042,293 +0.36(+0.23%)
Aug 22, 2023 160.76 161.26 158.61 159.08 2,256,068 -1.80(-1.12%)
Aug 21, 2023 160.88 161.65 160.08 160.88 2,070,609 +0.65(+0.41%)
Aug 18, 2023 159.23 160.80 158.94 160.23 2,139,655 -0.35(-0.22%)
Aug 17, 2023 161.91 162.61 160.38 160.58 2,473,062 -0.18(-0.11%)
Aug 16, 2023 161.27 162.96 160.64 160.76 1,993,639 -1.15(-0.71%)
Aug 15, 2023 164.39 164.81 161.70 161.91 2,447,456 -4.17(-2.51%)
Aug 14, 2023 164.33 166.48 163.77 166.08 1,828,238 +0.81(+0.49%)
Aug 11, 2023 162.67 165.78 162.60 165.27 2,102,667 +1.73(+1.06%)
Aug 10, 2023 164.71 166.50 162.72 163.54 2,554,454 -0.28(-0.17%)
Aug 09, 2023 165.94 166.29 163.50 163.82 2,445,184 -2.05(-1.24%)
Aug 08, 2023 164.90 165.99 163.59 165.87 2,102,976 -1.09(-0.65%)
Aug 07, 2023 166.85 167.33 166.14 166.96 2,027,026 +1.55(+0.94%)
Aug 04, 2023 166.53 168.10 165.06 165.41 2,256,566 -1.00(-0.60%)
Aug 03, 2023 165.84 166.66 165.03 166.41 1,710,029 -0.34(-0.20%)
Aug 02, 2023 167.28 167.75 166.04 166.75 2,236,401 -2.90(-1.71%)
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.