Register for streaming realtime charts, analysis tools, and prices.
AXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 238.96 | 5.96 | 2.56% | 234.77 | 239.42 | 233.67 | 4,684,047 |
| Apr 22 2024 | 233.00 | 1.96 | 0.85% | 232.03 | 235.3699 | 227.69 | 5,139,496 |
| Apr 19 2024 | 231.04 | 13.54 | 6.23% | 220.67 | 231.60 | 218.84 | 7,559,277 |
| Apr 18 2024 | 217.50 | -0.17 | -0.08% | 218.26 | 221.445 | 217.175 | 3,894,686 |
| Apr 17 2024 | 217.67 | -0.67 | -0.31% | 219.56 | 220.28 | 216.52 | 2,251,289 |
| Apr 16 2024 | 218.34 | -0.06 | -0.03% | 217.85 | 219.38 | 216.51 | 4,175,927 |
| Apr 15 2024 | 218.40 | 0.20 | 0.09% | 221.89 | 222.73 | 216.82 | 3,458,797 |
| Apr 12 2024 | 218.20 | 0.00 | 0.00% | 218.41 | 218.41 | 216.115 | 2,430,589 |
| Apr 11 2024 | 218.20 | 0.55 | 0.25% | 217.50 | 219.1701 | 214.5148 | 3,141,383 |
| Apr 10 2024 | 217.65 | -2.19 | -1.00% | 216.57 | 219.50 | 215.52 | 3,104,684 |
| Apr 09 2024 | 219.84 | -4.27 | -1.91% | 222.46 | 223.93 | 217.97 | 3,503,935 |
| Apr 08 2024 | 224.11 | 1.65 | 0.74% | 223.46 | 224.85 | 223.125 | 1,399,970 |
| Apr 05 2024 | 222.46 | 2.87 | 1.31% | 220.02 | 223.12 | 219.52 | 1,825,398 |
| Apr 04 2024 | 219.59 | -7.04 | -3.11% | 228.99 | 229.68 | 219.21 | 3,034,188 |
| Apr 03 2024 | 226.63 | 1.10 | 0.49% | 225.81 | 227.255 | 225.25 | 2,063,479 |
| Apr 02 2024 | 225.53 | -2.08 | -0.91% | 226.47 | 226.97 | 224.5905 | 1,978,157 |
| Apr 01 2024 | 227.61 | -0.08 | -0.04% | 227.72 | 228.57 | 226.83 | 1,616,281 |
| Mar 28 2024 | 227.69 | -0.06 | -0.03% | 228.60 | 228.60 | 226.34 | 2,294,915 |
| Mar 27 2024 | 227.75 | 3.29 | 1.47% | 227.20 | 228.00 | 225.14 | 2,152,267 |
| Mar 26 2024 | 224.46 | -1.57 | -0.69% | 226.62 | 226.87 | 224.32 | 2,104,549 |
| Mar 25 2024 | 226.03 | 0.07 | 0.03% | 225.97 | 226.99 | 225.23 | 2,119,491 |
| Mar 22 2024 | 225.96 | -3.16 | -1.38% | 229.05 | 230.54 | 225.91 | 2,282,205 |
| Mar 21 2024 | 229.12 | 1.21 | 0.53% | 229.64 | 231.69 | 228.99 | 3,512,920 |
| Mar 20 2024 | 227.91 | 6.22 | 2.81% | 221.49 | 228.06 | 221.225 | 2,246,756 |
| Mar 19 2024 | 221.69 | 0.72 | 0.33% | 221.00 | 221.95 | 219.37 | 1,817,580 |
| Mar 18 2024 | 220.97 | 2.51 | 1.15% | 219.90 | 221.73 | 218.99 | 1,874,116 |
| Mar 15 2024 | 218.46 | -2.01 | -0.91% | 220.98 | 221.595 | 217.217 | 5,249,744 |
| Mar 14 2024 | 220.47 | -2.34 | -1.05% | 224.28 | 224.29 | 219.10 | 2,398,732 |
| Mar 13 2024 | 222.81 | 0.16 | 0.07% | 222.87 | 223.49 | 221.87 | 2,685,303 |
| Mar 12 2024 | 222.65 | 2.46 | 1.12% | 221.24 | 223.4425 | 219.64 | 2,059,188 |
| Mar 11 2024 | 220.19 | -3.18 | -1.42% | 221.92 | 222.36 | 218.2938 | 2,806,402 |
| Mar 08 2024 | 223.37 | -0.05 | -0.02% | 223.56 | 224.895 | 222.8369 | 2,242,592 |
| Mar 07 2024 | 223.42 | 4.97 | 2.28% | 219.84 | 224.69 | 219.84 | 2,973,387 |
| Mar 06 2024 | 218.45 | 1.25 | 0.58% | 217.62 | 219.29 | 217.27 | 2,727,899 |
| Mar 05 2024 | 217.20 | -1.71 | -0.78% | 217.44 | 218.90 | 216.1218 | 2,671,405 |
| Mar 04 2024 | 218.91 | -0.75 | -0.34% | 219.45 | 219.58 | 217.24 | 2,625,284 |
| Mar 01 2024 | 219.66 | 0.24 | 0.11% | 219.31 | 220.38 | 218.43 | 2,339,598 |
| Feb 29 2024 | 219.42 | 1.39 | 0.64% | 218.99 | 219.74 | 217.65 | 5,177,714 |
| Feb 28 2024 | 218.03 | 0.05 | 0.02% | 217.18 | 219.20 | 216.76 | 2,616,999 |
| Feb 27 2024 | 217.98 | 1.02 | 0.47% | 217.43 | 218.08 | 216.295 | 2,467,457 |
| Feb 26 2024 | 216.96 | 2.40 | 1.12% | 214.23 | 217.54 | 213.25 | 2,668,886 |
| Feb 23 2024 | 214.56 | 0.57 | 0.27% | 214.78 | 216.315 | 214.255 | 2,616,946 |
| Feb 22 2024 | 213.99 | 3.10 | 1.47% | 212.20 | 215.545 | 212.20 | 3,027,284 |
| Feb 21 2024 | 210.89 | -1.60 | -0.75% | 212.24 | 212.69 | 209.10 | 2,590,384 |
| Feb 20 2024 | 212.49 | -0.07 | -0.03% | 211.00 | 213.75 | 210.28 | 3,341,014 |
| Feb 16 2024 | 212.56 | 0.03 | 0.01% | 212.22 | 214.29 | 211.87 | 2,830,322 |
| Feb 15 2024 | 212.53 | 1.63 | 0.77% | 212.04 | 213.12 | 210.65 | 2,640,656 |
| Feb 14 2024 | 210.90 | 1.23 | 0.59% | 211.10 | 211.291 | 208.8243 | 2,766,333 |
| Feb 13 2024 | 209.67 | -2.59 | -1.22% | 210.73 | 210.97 | 207.61 | 3,380,014 |
| Feb 12 2024 | 212.26 | -0.21 | -0.10% | 212.25 | 214.01 | 211.61 | 4,039,809 |
| Feb 09 2024 | 212.47 | 1.26 | 0.60% | 211.55 | 214.25 | 210.41 | 4,784,315 |
| Feb 08 2024 | 211.21 | 2.13 | 1.02% | 208.25 | 211.34 | 207.95 | 4,134,768 |
| Feb 07 2024 | 209.08 | 3.43 | 1.67% | 207.08 | 209.15 | 205.60 | 3,255,975 |
| Feb 06 2024 | 205.65 | -0.29 | -0.14% | 205.44 | 207.08 | 204.00 | 3,254,669 |
| Feb 05 2024 | 205.94 | -0.47 | -0.23% | 205.71 | 206.72 | 203.42 | 3,098,191 |
| Feb 02 2024 | 206.41 | 3.19 | 1.57% | 203.00 | 206.97 | 203.00 | 3,389,907 |
| Feb 01 2024 | 203.22 | 2.48 | 1.24% | 200.36 | 203.47 | 199.88 | 3,030,280 |
| Jan 31 2024 | 200.74 | -3.41 | -1.67% | 202.40 | 205.32 | 200.66 | 3,482,229 |
| Jan 30 2024 | 204.15 | 3.29 | 1.64% | 200.50 | 204.44 | 200.41 | 4,283,402 |
| Jan 29 2024 | 200.86 | -0.57 | -0.28% | 201.58 | 202.90 | 199.07 | 4,933,132 |
| Jan 26 2024 | 201.43 | 13.36 | 7.10% | 192.57 | 204.77 | 192.26 | 13,544,271 |
| Jan 25 2024 | 188.07 | 2.25 | 1.21% | 186.44 | 188.33 | 186.43 | 3,466,513 |
