American Express (NY: AXP )

120.59 USD +0.01 (+0.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 120.53 121.69 119.79 120.59 2,447,715 +0.01(+0.01%)
Nov 25, 2020 119.50 120.98 118.25 120.58 4,646,600 +0.19(+0.16%)
Nov 24, 2020 119.00 120.84 117.89 120.39 6,163,368 +4.30(+3.70%)
Nov 23, 2020 114.24 116.78 113.72 116.09 3,023,346 +3.51(+3.12%)
Nov 20, 2020 113.74 114.54 111.90 112.58 3,702,900 -1.56(-1.37%)
Nov 19, 2020 113.78 114.80 112.53 114.14 3,248,010 -0.10(-0.09%)
Nov 18, 2020 116.94 118.76 114.19 114.24 3,262,812 -2.24(-1.92%)
Nov 17, 2020 116.97 117.79 114.14 116.48 4,021,465 -2.19(-1.85%)
Nov 16, 2020 119.10 120.39 116.75 118.67 5,337,500 +3.68(+3.20%)
Nov 13, 2020 112.34 115.64 112.21 114.99 4,812,900 +3.89(+3.50%)
Nov 12, 2020 109.82 112.12 109.55 111.10 4,941,644 -0.02(-0.02%)
Nov 11, 2020 115.93 116.00 110.30 111.12 5,639,107 -4.83(-4.17%)
Nov 10, 2020 118.59 119.89 115.12 115.95 7,055,245 -1.42(-1.21%)
Nov 09, 2020 110.54 119.81 110.19 117.37 17,248,741 +20.68(+21.39%)
Nov 06, 2020 98.52 98.64 96.27 96.69 3,126,500 -1.42(-1.45%)
Nov 05, 2020 97.21 98.32 96.84 98.11 4,196,237 +1.71(+1.77%)
Nov 04, 2020 94.00 97.82 92.86 96.40 4,544,560 +0.11(+0.11%)
Nov 03, 2020 94.75 96.85 94.40 96.29 4,000,138 +2.89(+3.09%)
Nov 02, 2020 92.96 94.13 92.27 93.40 3,572,863 +2.16(+2.37%)
Oct 30, 2020 90.80 91.32 89.11 91.24 4,736,400 +0.17(+0.19%)
Oct 29, 2020 91.41 92.23 90.13 91.07 5,418,967 -0.53(-0.58%)
Oct 28, 2020 91.96 93.57 91.00 91.60 7,037,061 -3.33(-3.51%)
Oct 27, 2020 97.62 97.70 94.90 94.93 3,779,603 -1.95(-2.01%)
Oct 26, 2020 99.77 100.10 95.78 96.88 5,728,190 -4.10(-4.06%)
Oct 23, 2020 100.63 103.64 100.00 100.98 8,921,200 -3.81(-3.64%)
Oct 22, 2020 101.70 104.86 101.57 104.79 3,743,192 +3.36(+3.31%)
Oct 21, 2020 103.17 103.39 101.36 101.43 2,586,570 -1.71(-1.66%)
Oct 20, 2020 102.94 104.61 102.83 103.14 2,954,873 +0.67(+0.65%)
Oct 19, 2020 105.13 105.22 102.25 102.47 3,196,700 -2.44(-2.33%)
Oct 16, 2020 104.65 105.68 104.20 104.91 2,394,300 +0.48(+0.46%)
Oct 15, 2020 103.43 104.89 103.02 104.43 2,699,308 -0.38(-0.36%)
Oct 14, 2020 105.38 106.27 104.76 104.81 2,826,554 -0.20(-0.19%)
Oct 13, 2020 105.89 106.59 104.76 105.01 2,602,286 -1.60(-1.50%)
Oct 12, 2020 106.46 107.01 106.00 106.61 2,626,744 +0.27(+0.25%)
Oct 09, 2020 105.99 107.21 105.24 106.34 3,510,700 +0.28(+0.26%)
Oct 08, 2020 104.33 106.14 104.06 106.06 2,922,827 +2.68(+2.59%)
Oct 07, 2020 102.81 104.15 102.39 103.38 3,048,715 +1.62(+1.59%)
Oct 06, 2020 105.01 105.29 101.32 101.76 3,308,946 -2.13(-2.05%)
Oct 05, 2020 103.33 104.08 102.27 103.89 2,863,263 +2.28(+2.24%)
Oct 02, 2020 99.78 103.14 98.63 101.61 3,783,600 +0.28(+0.28%)
Oct 01, 2020 100.33 101.48 99.37 101.33 4,178,666 +1.08(+1.08%)
Sep 30, 2020 98.23 101.52 98.23 100.25 5,059,755 +2.50(+2.56%)
Sep 29, 2020 98.74 99.35 97.23 97.75 3,200,539 -1.07(-1.08%)
Sep 28, 2020 99.00 99.72 98.63 98.82 3,931,005 +2.56(+2.66%)
Sep 25, 2020 94.68 96.85 94.46 96.26 2,775,800 +0.81(+0.85%)
Sep 24, 2020 95.34 96.90 93.71 95.45 4,248,907 -0.11(-0.12%)
Sep 23, 2020 95.76 97.10 95.09 95.56 9,426,571 -2.92(-2.97%)
Sep 22, 2020 98.01 99.78 96.41 98.48 4,884,431 +0.31(+0.32%)
Sep 21, 2020 100.60 100.63 96.21 98.17 8,340,050 -5.27(-5.09%)
Sep 18, 2020 104.46 106.12 103.31 103.44 6,630,200 -1.22(-1.17%)
Sep 17, 2020 103.82 105.35 103.32 104.66 3,215,368 -1.32(-1.25%)
Sep 16, 2020 106.73 107.49 104.69 105.98 5,798,860 -0.70(-0.66%)
Sep 15, 2020 107.84 108.12 106.24 106.68 3,371,640 -0.59(-0.55%)
Sep 14, 2020 104.65 107.69 104.22 107.27 3,620,123 +3.91(+3.78%)
Sep 11, 2020 102.91 103.85 102.01 103.36 2,604,800 +0.59(+0.57%)
Sep 10, 2020 104.19 105.11 102.31 102.77 3,289,018 -1.01(-0.97%)
Sep 09, 2020 104.57 104.71 102.69 103.78 2,474,721 +0.11(+0.11%)
Sep 08, 2020 104.42 105.08 103.30 103.67 4,516,934 -2.00(-1.89%)
Sep 04, 2020 106.52 108.28 104.48 105.67 5,235,300 +1.21(+1.16%)
Sep 03, 2020 104.97 109.03 103.85 104.46 6,746,454 +0.06(+0.06%)
Sep 02, 2020 102.58 104.87 102.29 104.40 3,536,667 +1.93(+1.88%)
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.