Skip to main content

American Express (NY: AXP )

165.66 +1.62 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 163.92 165.98 163.61 165.66 2,117,385 +1.62(+0.99%)
Nov 27, 2023 163.76 164.51 163.32 164.04 2,153,588 -0.38(-0.23%)
Nov 24, 2023 164.56 165.22 163.97 164.42 950,729 +0.63(+0.38%)
Nov 22, 2023 163.28 164.68 162.85 163.79 2,528,343 +1.50(+0.92%)
Nov 21, 2023 163.65 164.12 161.72 162.29 2,759,704 -1.56(-0.95%)
Nov 20, 2023 162.91 164.65 162.76 163.85 3,242,861 +1.29(+0.79%)
Nov 17, 2023 159.91 162.58 159.91 162.56 2,976,094 +3.51(+2.21%)
Nov 16, 2023 159.65 160.10 157.97 159.05 3,749,147 -0.38(-0.24%)
Nov 15, 2023 157.53 159.44 157.00 159.43 3,272,268 +2.52(+1.61%)
Nov 14, 2023 156.60 157.91 156.03 156.91 2,968,611 +2.57(+1.67%)
Nov 13, 2023 154.08 155.26 153.50 154.34 1,753,609 -0.04(-0.03%)
Nov 10, 2023 153.04 154.48 152.10 154.38 2,088,298 +2.01(+1.32%)
Nov 09, 2023 153.68 154.16 152.05 152.37 2,052,920 -0.64(-0.42%)
Nov 08, 2023 152.97 153.80 152.43 153.01 1,804,465 +0.03(+0.02%)
Nov 07, 2023 152.97 153.79 152.35 152.98 1,583,257 -0.01(-0.01%)
Nov 06, 2023 152.60 153.07 151.51 152.99 2,490,041 +0.23(+0.15%)
Nov 03, 2023 152.58 153.88 152.40 152.76 2,667,679 +1.91(+1.27%)
Nov 02, 2023 148.33 150.91 148.33 150.85 3,107,980 +4.40(+3.00%)
Nov 01, 2023 146.49 146.81 145.14 146.45 2,331,418 +0.42(+0.29%)
Oct 31, 2023 143.33 146.68 143.06 146.03 3,737,132 +2.76(+1.93%)
Oct 30, 2023 142.72 143.86 137.80 143.27 3,303,219 +1.96(+1.39%)
Oct 27, 2023 143.85 143.96 141.03 141.31 3,442,471 -2.03(-1.42%)
Oct 26, 2023 143.37 144.91 142.99 143.34 3,377,782 -0.18(-0.13%)
Oct 25, 2023 144.09 144.84 143.23 143.52 2,838,608 -0.90(-0.62%)
Oct 24, 2023 145.85 146.51 143.54 144.42 3,518,927 -0.17(-0.12%)
Oct 23, 2023 141.50 145.85 140.91 144.59 5,313,284 +3.02(+2.13%)
Oct 20, 2023 144.70 147.94 141.44 141.57 8,268,105 -8.05(-5.38%)
Oct 19, 2023 150.41 156.05 149.01 149.62 4,657,827 -1.91(-1.26%)
Oct 18, 2023 153.12 153.59 151.13 151.53 2,632,125 -2.86(-1.85%)
Oct 17, 2023 151.56 154.73 151.50 154.39 3,919,069 +1.60(+1.05%)
Oct 16, 2023 152.37 153.41 151.21 152.79 2,586,317 +1.69(+1.12%)
Oct 13, 2023 152.92 154.14 150.43 151.10 2,951,840 -0.18(-0.12%)
Oct 12, 2023 152.50 152.72 150.11 151.28 2,377,311 -0.23(-0.15%)
Oct 11, 2023 151.43 152.81 149.76 151.51 1,726,391 +0.58(+0.38%)
Oct 10, 2023 149.50 151.73 149.00 150.93 2,913,442 +2.11(+1.42%)
Oct 09, 2023 147.60 149.45 147.42 148.82 2,279,457 -0.50(-0.33%)
Oct 06, 2023 146.71 150.35 146.14 149.32 3,204,745 +2.23(+1.52%)
Oct 05, 2023 145.58 147.54 144.77 147.09 2,705,957 +1.06(+0.73%)
Oct 04, 2023 145.30 146.32 143.81 146.03 3,491,031 +1.57(+1.09%)
Oct 03, 2023 147.89 148.57 143.72 144.46 4,201,101 -4.41(-2.96%)
Oct 02, 2023 147.81 149.29 147.47 148.87 2,668,705 +0.29(+0.19%)
Sep 29, 2023 150.83 151.07 148.06 148.58 3,594,283 -1.03(-0.69%)
Sep 28, 2023 149.16 150.26 148.41 149.62 3,504,161 +0.33(+0.22%)
Sep 27, 2023 150.88 150.88 148.36 149.29 3,720,757 -1.22(-0.81%)
Sep 26, 2023 151.13 152.33 149.55 150.50 2,341,705 -2.10(-1.38%)
Sep 25, 2023 151.59 152.68 151.17 152.60 2,444,382 +0.15(+0.10%)
Sep 22, 2023 154.37 154.41 152.29 152.45 2,390,464 -1.62(-1.05%)
Sep 21, 2023 155.19 156.22 153.81 154.08 2,723,340 -2.51(-1.60%)
Sep 20, 2023 159.34 159.54 156.24 156.59 1,977,806 -2.11(-1.33%)
Sep 19, 2023 158.40 159.21 157.80 158.70 2,239,890 -0.28(-0.18%)
Sep 18, 2023 163.12 163.28 158.70 158.98 2,423,373 -4.10(-2.52%)
Sep 15, 2023 161.37 163.66 161.15 163.08 7,303,526 +1.96(+1.22%)
Sep 14, 2023 159.91 161.30 159.34 161.12 3,223,142 +2.63(+1.66%)
Sep 13, 2023 158.69 160.04 157.97 158.49 2,989,057 +0.64(+0.40%)
Sep 12, 2023 157.00 159.07 156.81 157.85 2,670,041 +0.67(+0.42%)
Sep 11, 2023 157.72 158.51 156.75 157.18 2,623,821 +0.40(+0.25%)
Sep 08, 2023 156.38 157.14 156.07 156.79 1,939,550 +0.65(+0.42%)
Sep 07, 2023 156.62 156.99 155.43 156.14 2,627,735 -1.22(-0.77%)
Sep 06, 2023 158.42 159.19 156.22 157.35 2,961,381 -1.99(-1.25%)
Sep 05, 2023 159.46 161.20 158.70 159.34 4,167,722 +0.38(+0.24%)
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.