ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AXP American Express Company

217.50
2.94 (1.37%)
Feb 26 2024 - Closed
Delayed by 15 minutes

AXP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 24 2024 185.82 0.35 0.19% 187.09 188.42 185.725 3,047,584
Jan 23 2024 185.47 0.46 0.25% 185.68 186.02 184.81 2,326,646
Jan 22 2024 185.01 1.84 1.00% 184.26 186.77 184.06 3,145,163
Jan 19 2024 183.17 3.38 1.88% 181.00 183.38 179.41 3,388,626
Jan 18 2024 179.79 -1.21 -0.67% 180.10 180.19 177.81 3,206,137
Jan 17 2024 181.00 0.03 0.02% 179.45 181.60 179.00 2,377,646
Jan 16 2024 180.97 -1.07 -0.59% 181.01 181.15 178.82 4,142,887
Jan 12 2024 182.04 -2.99 -1.62% 185.83 186.409 181.95 3,359,138
Jan 11 2024 185.03 0.06 0.03% 185.01 185.36 182.04 3,493,036
Jan 10 2024 184.97 -1.80 -0.96% 185.03 186.10 183.6727 2,757,466
Jan 09 2024 186.77 -2.44 -1.29% 187.83 188.23 186.3403 2,054,636
Jan 08 2024 189.21 0.15 0.08% 188.22 189.33 186.38 3,436,381
Jan 05 2024 189.06 1.92 1.03% 186.82 189.51 186.5207 2,242,982
Jan 04 2024 187.14 0.82 0.44% 186.01 188.57 185.76 2,777,413
Jan 03 2024 186.32 -1.99 -1.06% 186.68 187.49 185.5913 2,720,299
Jan 02 2024 188.31 0.97 0.52% 186.49 188.735 186.07 2,236,609
Dec 29 2023 187.34 -0.46 -0.24% 187.75 188.30 186.53 1,913,788
Dec 28 2023 187.80 0.74 0.40% 186.88 188.07 186.88 1,486,067
Dec 27 2023 187.06 1.10 0.59% 186.14 187.13 185.62 1,825,172
Dec 26 2023 185.96 0.39 0.21% 185.96 186.18 185.13 1,229,352
Dec 22 2023 185.57 0.78 0.42% 185.64 186.3699 184.63 2,781,636
Dec 21 2023 184.79 4.14 2.29% 181.83 185.21 181.83 3,536,226
Dec 20 2023 180.65 -5.10 -2.75% 185.35 185.65 180.54 4,018,262
Dec 19 2023 185.75 2.99 1.64% 183.46 185.77 183.19 3,977,744
Dec 18 2023 182.76 2.25 1.25% 181.38 182.84 181.03 2,803,754
Dec 15 2023 180.51 1.65 0.92% 179.26 181.18 177.4981 7,142,563
Dec 14 2023 178.86 4.30 2.46% 176.00 179.90 175.60 4,557,215
Dec 13 2023 174.56 3.52 2.06% 171.21 174.66 170.145 3,206,563
Dec 12 2023 171.04 2.65 1.57% 168.39 171.08 167.77 2,940,309
Dec 11 2023 168.39 -0.04 -0.02% 168.40 169.5144 167.86 2,811,437
Dec 08 2023 168.43 -0.19 -0.11% 168.31 169.1331 167.57 2,679,812
Dec 07 2023 168.62 1.11 0.66% 168.46 169.22 167.74 2,795,851
Dec 06 2023 167.51 -3.17 -1.86% 170.93 172.38 167.175 3,884,795
Dec 05 2023 170.68 -2.57 -1.48% 172.10 172.71 165.93 6,451,159
Dec 04 2023 173.25 -0.51 -0.29% 173.54 175.31 172.66 3,630,438
Dec 01 2023 173.76 2.99 1.75% 170.68 174.335 170.31 3,411,771
Nov 30 2023 170.77 3.34 1.99% 167.92 171.165 167.53 4,599,836
Nov 29 2023 167.43 1.77 1.07% 166.40 168.72 166.40 2,719,229

Your Recent History

Delayed Upgrade Clock