American Express (NY: AXP )

143.03 -2.43 (-1.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 143.03 145.55 143.03 145.46 2,408,881 +5.44(+3.89%)
Oct 03, 2022 137.95 140.77 134.92 140.02 2,676,829 +5.11(+3.79%)
Sep 30, 2022 137.40 138.67 134.62 134.91 3,717,215 -2.88(-2.09%)
Sep 29, 2022 138.39 138.95 135.84 137.79 2,280,916 -2.77(-1.97%)
Sep 28, 2022 138.50 141.18 136.52 140.56 5,269,556 +3.07(+2.23%)
Sep 27, 2022 139.44 140.38 136.10 137.49 2,828,812 +0.04(+0.03%)
Sep 26, 2022 140.04 141.29 136.69 137.45 3,808,308 -2.81(-2.00%)
Sep 23, 2022 140.77 141.96 138.09 140.26 3,035,586 -2.77(-1.94%)
Sep 22, 2022 148.82 148.89 142.47 143.03 3,249,529 -5.68(-3.82%)
Sep 21, 2022 154.67 154.81 148.66 148.71 2,599,740 -4.77(-3.11%)
Sep 20, 2022 153.58 154.59 152.13 153.48 1,794,711 -1.88(-1.21%)
Sep 19, 2022 151.25 155.48 150.70 155.36 2,472,536 +2.28(+1.49%)
Sep 16, 2022 154.08 154.08 150.51 153.08 6,527,355 -3.05(-1.95%)
Sep 15, 2022 156.43 158.79 155.90 156.13 2,371,554 -0.17(-0.11%)
Sep 14, 2022 156.18 157.56 153.50 156.30 2,840,605 +0.95(+0.61%)
Sep 13, 2022 158.14 159.81 154.84 155.35 3,518,022 -7.10(-4.37%)
Sep 12, 2022 159.50 163.45 159.34 162.45 4,145,793 +4.01(+2.53%)
Sep 09, 2022 154.45 158.59 154.30 158.44 3,543,561 +4.92(+3.20%)
Sep 08, 2022 150.92 153.69 149.51 153.52 3,399,246 +1.27(+0.83%)
Sep 07, 2022 148.40 152.70 148.38 152.25 1,795,111 +3.65(+2.46%)
Sep 06, 2022 150.00 151.31 146.55 148.60 2,797,656 -1.19(-0.79%)
Sep 02, 2022 153.48 153.98 148.93 149.79 2,028,573 -1.32(-0.87%)
Sep 01, 2022 150.82 151.37 147.65 151.11 2,425,159 -0.89(-0.59%)
Aug 31, 2022 155.56 156.37 151.84 152.00 3,271,635 -2.66(-1.72%)
Aug 30, 2022 155.64 156.12 152.90 154.66 2,104,481 +0.12(+0.08%)
Aug 29, 2022 155.88 156.51 154.41 154.54 2,693,584 -2.77(-1.76%)
Aug 26, 2022 163.21 163.59 157.19 157.31 2,373,705 -4.92(-3.03%)
Aug 25, 2022 160.00 162.33 158.78 162.23 1,936,211 +3.10(+1.95%)
Aug 24, 2022 157.03 159.56 156.29 159.13 2,029,300 +1.80(+1.14%)
Aug 23, 2022 158.00 159.60 157.20 157.33 2,886,278 -0.37(-0.23%)
Aug 22, 2022 158.98 159.19 156.98 157.70 1,969,311 -4.54(-2.80%)
Aug 19, 2022 163.50 163.93 162.01 162.24 1,895,447 -2.41(-1.46%)
Aug 18, 2022 163.93 164.99 163.34 164.65 1,397,688 +0.75(+0.46%)
Aug 17, 2022 163.30 164.48 162.20 163.90 1,803,605 -1.45(-0.88%)
Aug 16, 2022 165.00 165.98 163.96 165.35 1,876,052 -0.05(-0.03%)
Aug 15, 2022 164.28 166.06 163.76 165.40 1,852,186 -0.44(-0.27%)
Aug 12, 2022 164.47 166.00 163.28 165.84 1,942,595 +2.85(+1.75%)
Aug 11, 2022 164.36 164.92 162.18 162.99 1,968,079 +0.55(+0.34%)
Aug 10, 2022 161.77 164.21 161.64 162.44 3,223,504 +3.64(+2.29%)
Aug 09, 2022 157.64 158.94 157.27 158.80 2,997,588 +1.52(+0.97%)
Aug 08, 2022 159.00 160.79 156.94 157.28 3,080,804 -0.23(-0.15%)
Aug 05, 2022 156.48 158.04 156.00 157.51 2,513,764 +0.64(+0.41%)
Aug 04, 2022 156.02 157.71 155.26 156.87 3,693,400 +1.44(+0.93%)
Aug 03, 2022 154.07 156.04 153.31 155.43 2,652,226 +3.83(+2.53%)
Aug 02, 2022 152.02 153.30 150.84 151.60 2,562,906 -1.73(-1.13%)
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.