Skip to main content

American Express (NY: AXP )

235.94 -1.31 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 235.45 237.66 234.66 235.94 2,710,421 -1.31(-0.55%)
May 28, 2024 237.75 238.47 235.88 237.25 2,314,964 -0.93(-0.39%)
May 24, 2024 236.86 240.07 236.69 238.18 1,624,529 +2.72(+1.16%)
May 23, 2024 240.83 240.83 235.12 235.46 3,272,352 -4.63(-1.93%)
May 22, 2024 242.91 243.47 239.53 240.09 2,292,683 -2.99(-1.23%)
May 21, 2024 242.34 243.57 241.34 243.08 1,825,820 +0.78(+0.32%)
May 20, 2024 243.11 244.41 242.10 242.30 1,983,257 -0.52(-0.21%)
May 17, 2024 242.80 243.19 241.90 242.82 1,848,918 +1.50(+0.62%)
May 16, 2024 241.72 243.35 240.85 241.32 2,606,009 -0.38(-0.16%)
May 15, 2024 241.63 242.87 240.25 241.70 2,013,129 +0.17(+0.07%)
May 14, 2024 238.15 242.09 238.10 241.53 2,387,246 +2.88(+1.21%)
May 13, 2024 242.95 243.54 238.10 238.65 2,768,870 -3.65(-1.51%)
May 10, 2024 240.50 243.54 240.31 242.30 2,590,897 +3.16(+1.32%)
May 09, 2024 235.96 239.38 235.56 239.14 3,166,346 +2.90(+1.23%)
May 08, 2024 234.40 236.85 233.52 236.24 2,501,351 +1.58(+0.67%)
May 07, 2024 235.50 236.00 233.41 234.66 2,084,360 +0.33(+0.14%)
May 06, 2024 232.30 234.57 231.32 234.33 2,259,369 +3.56(+1.54%)
May 03, 2024 233.26 233.35 229.13 230.77 3,203,306 -1.73(-0.74%)
May 02, 2024 233.58 233.95 230.91 232.50 2,734,127 +1.04(+0.45%)
May 01, 2024 233.22 235.14 231.23 231.46 4,176,053 -2.57(-1.10%)
Apr 30, 2024 237.88 239.61 233.77 234.03 3,563,452 -4.89(-2.05%)
Apr 29, 2024 236.59 239.12 235.64 238.92 3,696,651 +3.28(+1.39%)
Apr 26, 2024 236.00 236.92 234.43 235.64 2,993,337 -1.46(-0.62%)
Apr 25, 2024 238.13 238.45 235.41 237.10 3,328,630 -2.02(-0.84%)
Apr 24, 2024 238.27 240.55 237.97 239.12 4,427,766 +0.16(+0.07%)
Apr 23, 2024 234.77 239.42 233.67 238.96 4,684,426 +5.96(+2.56%)
Apr 22, 2024 232.03 235.37 227.69 233.00 5,170,974 +1.96(+0.85%)
Apr 19, 2024 218.84 231.60 218.84 231.04 7,573,684 +13.54(+6.23%)
Apr 18, 2024 218.26 221.44 217.18 217.50 3,897,316 -0.17(-0.08%)
Apr 17, 2024 219.56 220.28 216.52 217.67 2,256,579 -0.67(-0.31%)
Apr 16, 2024 217.70 219.38 216.51 218.34 4,176,454 -0.06(-0.03%)
Apr 15, 2024 221.89 222.73 216.82 218.40 3,458,980 +0.20(+0.09%)
Apr 12, 2024 217.00 218.28 216.12 218.20 2,441,342 +0.00(+0.00%)
Apr 11, 2024 217.50 219.17 214.51 218.20 3,141,402 +0.55(+0.25%)
Apr 10, 2024 217.51 219.50 215.52 217.65 3,114,674 -2.19(-1.00%)
Apr 09, 2024 222.99 223.93 217.97 219.84 3,504,276 -4.27(-1.91%)
Apr 08, 2024 223.46 224.85 223.12 224.11 1,401,299 +1.65(+0.74%)
Apr 05, 2024 220.00 223.12 219.52 222.46 1,827,907 +2.87(+1.31%)
Apr 04, 2024 229.14 229.68 219.21 219.59 3,034,532 -7.04(-3.11%)
Apr 03, 2024 225.81 227.25 225.25 226.63 2,070,140 +1.10(+0.49%)
Apr 02, 2024 226.37 226.97 224.59 225.53 1,984,577 -2.08(-0.91%)
Apr 01, 2024 227.44 228.57 226.83 227.61 1,616,795 -0.08(-0.04%)
Mar 28, 2024 228.46 228.12 228.06 227.69 2,295,847 -0.06(-0.03%)
Mar 27, 2024 227.20 228.00 225.14 227.75 2,153,037 +3.29(+1.47%)
Mar 26, 2024 226.62 226.87 224.32 224.46 2,106,199 -1.57(-0.69%)
Mar 25, 2024 225.34 226.99 225.23 226.03 2,119,520 +0.07(+0.03%)
Mar 22, 2024 229.05 230.54 225.91 225.96 2,284,654 -3.16(-1.38%)
Mar 21, 2024 229.11 231.69 228.99 229.12 3,523,721 +1.21(+0.53%)
Mar 20, 2024 221.49 228.06 221.22 227.91 2,249,512 +6.22(+2.81%)
Mar 19, 2024 221.05 221.95 219.37 221.69 1,817,611 +0.72(+0.33%)
Mar 18, 2024 219.90 221.73 218.99 220.97 1,892,998 +2.51(+1.15%)
Mar 15, 2024 220.98 221.59 217.22 218.46 5,267,918 -2.01(-0.91%)
Mar 14, 2024 224.28 224.29 219.10 220.47 2,417,999 -2.34(-1.05%)
Mar 13, 2024 223.14 223.49 221.87 222.81 2,692,931 +0.16(+0.07%)
Mar 12, 2024 221.24 223.44 219.64 222.65 2,067,679 +2.46(+1.12%)
Mar 11, 2024 221.92 222.36 218.29 220.19 2,808,630 -3.18(-1.42%)
Mar 08, 2024 223.04 224.90 222.84 223.37 2,242,894 -0.05(-0.02%)
Mar 07, 2024 221.01 224.69 220.81 223.42 2,974,063 +4.97(+2.28%)
Mar 06, 2024 217.62 219.29 217.27 218.45 2,727,863 +1.25(+0.58%)
Mar 05, 2024 217.44 218.90 216.12 217.20 2,671,679 -1.71(-0.78%)
Mar 04, 2024 219.07 219.58 217.24 218.91 2,625,272 -0.75(-0.34%)
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.