Skip to main content

American Express (NY: AXP )

276.16 +5.69 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 271.38 277.11 271.00 276.16 1,723,289 +5.69(+2.10%)
Oct 10, 2024 270.93 272.90 269.88 270.47 2,052,581 -0.95(-0.35%)
Oct 09, 2024 268.81 271.59 268.42 271.42 2,086,734 +2.31(+0.86%)
Oct 08, 2024 271.25 272.50 266.16 269.11 3,332,567 -4.68(-1.71%)
Oct 07, 2024 274.35 276.31 271.55 273.79 3,287,357 -2.18(-0.79%)
Oct 04, 2024 272.25 276.79 270.00 275.97 2,240,236 +7.38(+2.75%)
Oct 03, 2024 269.64 271.10 267.64 268.59 1,614,592 -2.33(-0.86%)
Oct 02, 2024 268.60 271.39 266.25 270.92 2,009,688 +2.32(+0.86%)
Oct 01, 2024 271.28 271.83 266.52 268.60 2,539,142 -2.60(-0.96%)
Sep 30, 2024 270.10 271.48 267.29 271.20 2,113,102 +0.14(+0.05%)
Sep 27, 2024 268.00 272.68 267.42 271.06 2,231,903 +2.91(+1.09%)
Sep 26, 2024 268.29 268.99 266.34 268.15 1,430,578 +1.98(+0.74%)
Sep 25, 2024 267.09 268.72 265.55 266.17 2,113,335 -0.04(-0.02%)
Sep 24, 2024 267.77 268.50 263.03 266.21 2,340,340 -1.09(-0.41%)
Sep 23, 2024 271.36 272.41 267.05 267.30 2,534,507 -1.69(-0.63%)
Sep 20, 2024 268.40 271.49 266.95 268.99 5,847,245 +0.24(+0.09%)
Sep 19, 2024 267.83 270.10 266.35 268.75 2,973,371 +6.57(+2.51%)
Sep 18, 2024 264.40 266.35 261.00 262.18 2,576,753 -3.22(-1.21%)
Sep 17, 2024 261.52 267.22 261.35 265.40 2,765,420 +4.31(+1.65%)
Sep 16, 2024 261.31 262.85 259.15 261.09 2,170,150 +2.09(+0.81%)
Sep 13, 2024 256.23 260.21 255.75 259.00 2,199,189 +3.85(+1.51%)
Sep 12, 2024 254.16 257.00 252.59 255.15 2,279,628 +0.97(+0.38%)
Sep 11, 2024 244.40 254.62 243.50 254.18 3,149,861 +8.76(+3.57%)
Sep 10, 2024 251.72 251.72 240.59 245.42 3,630,642 -5.50(-2.19%)
Sep 09, 2024 248.25 253.15 247.53 250.92 3,079,737 +6.86(+2.81%)
Sep 06, 2024 251.29 253.56 243.32 244.06 3,652,966 -7.78(-3.09%)
Sep 05, 2024 252.71 253.17 248.37 251.84 2,711,179 +0.10(+0.04%)
Sep 04, 2024 254.99 256.58 250.66 251.74 3,062,587 -2.57(-1.01%)
Sep 03, 2024 255.77 257.48 252.79 254.31 2,970,205 -4.34(-1.68%)
Aug 30, 2024 260.49 261.75 256.10 258.65 3,442,130 -1.19(-0.46%)
Aug 29, 2024 258.00 261.56 256.82 259.84 2,423,221 +2.75(+1.07%)
Aug 28, 2024 254.21 258.63 253.75 257.09 2,556,191 +2.06(+0.81%)
Aug 27, 2024 253.70 256.68 253.70 255.03 2,518,157 +1.15(+0.45%)
Aug 26, 2024 252.42 256.16 251.95 253.88 1,931,093 +2.58(+1.03%)
Aug 23, 2024 248.00 252.17 248.00 251.30 1,868,201 +3.54(+1.43%)
Aug 22, 2024 246.77 248.92 245.75 247.76 1,981,167 +1.46(+0.59%)
Aug 21, 2024 249.64 249.82 243.35 246.30 3,502,823 -6.78(-2.68%)
Aug 20, 2024 254.22 254.62 252.26 253.08 1,658,865 -0.97(-0.38%)
Aug 19, 2024 252.00 254.11 251.84 254.05 1,652,792 +2.34(+0.93%)
Aug 16, 2024 249.39 251.75 249.13 251.71 2,149,720 +2.21(+0.89%)
Aug 15, 2024 247.77 250.36 245.35 249.50 2,656,835 +5.74(+2.35%)
Aug 14, 2024 239.81 244.09 239.51 243.76 2,132,945 +4.77(+2.00%)
Aug 13, 2024 238.71 239.27 236.47 238.99 1,913,282 +1.94(+0.82%)
Aug 12, 2024 238.20 238.99 235.40 237.05 1,746,912 -0.80(-0.34%)
Aug 09, 2024 233.52 238.34 233.09 237.85 1,956,563 +4.31(+1.85%)
Aug 08, 2024 231.05 234.50 231.01 233.54 2,239,101 +4.74(+2.07%)
Aug 07, 2024 234.02 236.17 228.51 228.80 2,664,824 -2.32(-1.00%)
Aug 06, 2024 226.96 233.18 226.50 231.12 3,148,073 +5.20(+2.30%)
Aug 05, 2024 226.64 230.78 222.03 225.92 4,890,146 -6.36(-2.74%)
Aug 02, 2024 244.51 244.65 230.05 232.28 6,906,467 -16.40(-6.59%)
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.