Skip to main content

American Express (NY: AXP )

300.30 -2.04 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 303.63 304.45 300.26 300.30 1,668,111 -2.04(-0.67%)
Dec 11, 2024 303.37 304.13 299.54 302.34 2,071,178 +0.23(+0.08%)
Dec 10, 2024 297.43 304.98 296.51 302.11 2,967,826 +5.39(+1.82%)
Dec 09, 2024 304.07 305.07 296.16 296.72 2,377,040 -7.27(-2.39%)
Dec 06, 2024 301.64 304.74 300.62 303.99 1,797,669 +3.46(+1.15%)
Dec 05, 2024 302.28 303.43 300.32 300.53 2,825,388 -2.07(-0.68%)
Dec 04, 2024 302.00 303.53 300.71 302.60 1,561,156 +0.49(+0.16%)
Dec 03, 2024 303.84 304.99 301.14 302.11 2,127,453 -0.15(-0.05%)
Dec 02, 2024 306.21 306.85 299.91 302.26 2,166,945 -2.42(-0.79%)
Nov 29, 2024 307.25 307.79 304.67 304.68 1,326,649 +0.43(+0.14%)
Nov 27, 2024 307.00 307.82 302.79 304.25 1,697,346 -1.32(-0.43%)
Nov 26, 2024 305.61 306.97 302.00 305.57 2,130,547 +0.36(+0.12%)
Nov 25, 2024 303.05 305.80 302.50 305.21 3,476,174 +3.91(+1.30%)
Nov 22, 2024 293.40 301.92 292.51 301.30 3,788,900 +8.30(+2.83%)
Nov 21, 2024 289.82 294.07 287.53 293.00 2,410,321 +5.29(+1.84%)
Nov 20, 2024 286.15 288.33 285.09 287.71 2,387,400 +2.16(+0.76%)
Nov 19, 2024 281.89 286.62 281.31 285.55 2,494,394 +0.01(+0.00%)
Nov 18, 2024 286.94 287.52 283.61 285.54 2,111,372 -1.33(-0.46%)
Nov 15, 2024 288.00 290.55 285.49 286.87 2,641,169 -1.43(-0.50%)
Nov 14, 2024 288.34 290.56 287.36 288.30 2,979,575 +0.66(+0.23%)
Nov 13, 2024 287.92 290.61 287.44 287.64 2,117,736 -0.87(-0.30%)
Nov 12, 2024 292.00 293.55 287.58 288.51 2,251,378 -4.46(-1.52%)
Nov 11, 2024 290.49 294.18 290.43 292.97 2,298,808 +5.37(+1.87%)
Nov 08, 2024 286.68 290.10 285.94 287.60 1,814,379 +0.78(+0.27%)
Nov 07, 2024 292.32 293.04 284.65 286.82 3,876,937 -8.34(-2.83%)
Nov 06, 2024 288.00 296.83 286.81 295.16 5,380,496 +19.22(+6.97%)
Nov 05, 2024 271.72 276.18 271.19 275.94 1,856,813 +5.75(+2.13%)
Nov 04, 2024 272.33 272.82 269.71 270.19 1,942,854 -2.50(-0.92%)
Nov 01, 2024 272.30 274.75 270.95 272.69 2,527,519 +2.61(+0.97%)
Oct 31, 2024 273.70 274.08 268.64 270.08 2,315,107 -4.00(-1.46%)
Oct 30, 2024 271.00 275.07 270.27 274.08 2,152,026 +3.65(+1.35%)
Oct 29, 2024 270.30 271.80 269.58 270.43 1,748,629 -1.04(-0.38%)
Oct 28, 2024 269.24 271.97 267.68 271.47 2,336,649 +4.12(+1.54%)
Oct 25, 2024 271.65 273.17 266.35 267.35 2,993,300 -2.63(-0.97%)
Oct 24, 2024 270.23 271.23 268.71 269.98 3,490,024 -1.25(-0.46%)
Oct 23, 2024 272.00 273.35 268.96 271.23 2,050,370 -1.17(-0.43%)
Oct 22, 2024 270.62 272.83 268.58 272.40 2,595,228 +1.66(+0.61%)
Oct 21, 2024 275.00 276.36 269.53 270.74 4,289,569 -6.05(-2.19%)
Oct 18, 2024 276.80 279.20 269.05 276.79 7,884,414 -8.99(-3.15%)
Oct 17, 2024 284.00 286.36 282.48 285.78 3,566,400 +4.10(+1.46%)
Oct 16, 2024 278.88 281.87 277.69 281.68 2,243,392 +4.37(+1.58%)
Oct 15, 2024 280.57 281.42 276.90 277.31 2,264,443 +0.79(+0.29%)
Oct 14, 2024 276.16 277.70 275.11 276.52 1,398,963 +0.36(+0.13%)
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 +8.08(+3.02%)
Oct 03, 2024 268.94 270.39 266.94 267.89 1,618,811 -2.32(-0.86%)
Oct 02, 2024 267.90 270.68 265.56 270.21 2,014,939 +2.31(+0.86%)
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.