Register to chat with like-minded investors on our interactive forums.
AXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 245.89 | 5.71 | 2.38% | 241.93 | 246.39 | 241.81 | 2,174,372 |
| Jul 25 2024 | 240.18 | -0.81 | -0.34% | 240.00 | 244.96 | 239.39 | 3,828,280 |
| Jul 24 2024 | 240.99 | -5.91 | -2.39% | 245.00 | 245.62 | 240.67 | 2,838,595 |
| Jul 23 2024 | 246.90 | 2.15 | 0.88% | 246.96 | 248.99 | 245.04 | 2,563,965 |
| Jul 22 2024 | 244.75 | 2.37 | 0.98% | 243.01 | 245.61 | 239.90 | 2,587,749 |
| Jul 19 2024 | 242.38 | -6.82 | -2.74% | 241.80 | 243.38 | 237.65 | 5,746,629 |
| Jul 18 2024 | 249.20 | -0.76 | -0.30% | 250.80 | 253.73 | 247.755 | 4,048,384 |
| Jul 17 2024 | 249.96 | 0.33 | 0.13% | 248.93 | 250.84 | 247.38 | 2,471,518 |
| Jul 16 2024 | 249.63 | 5.63 | 2.31% | 244.14 | 249.76 | 243.80 | 3,074,360 |
| Jul 15 2024 | 244.00 | 5.37 | 2.25% | 240.97 | 244.66 | 240.45 | 3,052,821 |
| Jul 12 2024 | 238.63 | -0.12 | -0.05% | 238.97 | 240.2599 | 237.23 | 2,612,230 |
| Jul 11 2024 | 238.75 | -0.18 | -0.08% | 239.98 | 239.98 | 236.96 | 1,868,744 |
| Jul 10 2024 | 238.93 | 1.18 | 0.50% | 236.57 | 239.45 | 235.6221 | 2,202,598 |
| Jul 09 2024 | 237.75 | 3.24 | 1.38% | 234.97 | 239.20 | 234.12 | 1,943,694 |
| Jul 08 2024 | 234.51 | -1.12 | -0.48% | 235.70 | 239.50 | 233.76 | 2,638,143 |
| Jul 05 2024 | 235.63 | -0.08 | -0.03% | 235.71 | 236.70 | 233.56 | 2,486,558 |
| Jul 03 2024 | 235.71 | -0.26 | -0.11% | 236.37 | 237.58 | 235.19 | 1,365,852 |
| Jul 02 2024 | 235.97 | 2.16 | 0.92% | 233.55 | 236.19 | 232.97 | 1,871,581 |
| Jul 01 2024 | 233.81 | 5.41 | 2.37% | 232.31 | 234.80 | 231.55 | 2,792,216 |
| Jun 28 2024 | 228.40 | 0.00 | 0.00% | 228.40 | 228.40 | 228.40 | 0 |
| Jun 27 2024 | 228.40 | -2.28 | -0.99% | 229.79 | 230.33 | 227.37 | 2,264,022 |
| Jun 26 2024 | 230.68 | 0.09 | 0.04% | 230.88 | 232.49 | 229.14 | 3,151,688 |
| Jun 25 2024 | 230.59 | -0.88 | -0.38% | 231.89 | 231.89 | 228.535 | 3,479,759 |
| Jun 24 2024 | 231.47 | 1.09 | 0.47% | 231.68 | 233.90 | 230.2069 | 2,252,685 |
| Jun 21 2024 | 230.38 | 0.17 | 0.07% | 231.11 | 231.20 | 227.50 | 5,064,643 |
| Jun 20 2024 | 230.21 | 0.90 | 0.39% | 228.56 | 231.68 | 226.44 | 2,968,125 |
| Jun 18 2024 | 229.31 | 1.04 | 0.46% | 227.58 | 229.31 | 226.7701 | 2,176,298 |
| Jun 17 2024 | 228.27 | 3.45 | 1.53% | 224.64 | 228.465 | 224.02 | 2,425,927 |
| Jun 14 2024 | 224.82 | 2.63 | 1.18% | 221.38 | 225.64 | 221.34 | 2,373,838 |
| Jun 13 2024 | 222.19 | -1.85 | -0.83% | 224.00 | 224.00 | 220.742 | 3,010,031 |
| Jun 12 2024 | 224.04 | -0.49 | -0.22% | 227.43 | 228.40 | 222.83 | 3,090,904 |
| Jun 11 2024 | 224.53 | -7.91 | -3.40% | 231.64 | 231.65 | 224.21 | 3,168,673 |
| Jun 10 2024 | 232.44 | -0.23 | -0.10% | 232.32 | 233.9225 | 230.60 | 2,936,452 |
| Jun 07 2024 | 232.67 | -0.68 | -0.29% | 232.41 | 234.1205 | 231.71 | 2,212,062 |
| Jun 06 2024 | 233.35 | -1.34 | -0.57% | 234.49 | 236.40 | 232.70 | 2,709,110 |
| Jun 05 2024 | 234.69 | -2.56 | -1.08% | 236.25 | 237.70 | 233.70 | 2,924,847 |
| Jun 04 2024 | 237.25 | 0.37 | 0.16% | 236.80 | 240.00 | 235.73 | 2,512,072 |
| Jun 03 2024 | 236.88 | -3.12 | -1.30% | 240.18 | 241.36 | 233.5309 | 2,676,904 |
| May 31 2024 | 240.00 | 2.78 | 1.17% | 238.00 | 240.19 | 235.91 | 5,102,898 |
| May 30 2024 | 237.22 | 1.28 | 0.54% | 237.26 | 237.32 | 234.975 | 2,386,384 |
| May 29 2024 | 235.94 | -1.31 | -0.55% | 235.45 | 237.66 | 234.665 | 2,710,168 |
| May 28 2024 | 237.25 | -0.93 | -0.39% | 237.99 | 238.47 | 235.88 | 2,285,558 |
| May 24 2024 | 238.18 | 2.72 | 1.16% | 236.86 | 240.07 | 236.45 | 1,624,277 |
| May 23 2024 | 235.46 | -4.63 | -1.93% | 241.03 | 241.03 | 235.12 | 3,272,334 |
| May 22 2024 | 240.09 | -2.99 | -1.23% | 243.10 | 243.465 | 239.525 | 2,292,286 |
| May 21 2024 | 243.08 | 0.78 | 0.32% | 242.34 | 243.575 | 241.34 | 1,825,810 |
| May 20 2024 | 242.30 | -0.52 | -0.21% | 243.11 | 244.4138 | 242.10 | 1,983,246 |
| May 17 2024 | 242.82 | 1.50 | 0.62% | 242.80 | 243.19 | 241.90 | 1,848,705 |
| May 16 2024 | 241.32 | -0.38 | -0.16% | 241.72 | 243.348 | 240.85 | 2,605,788 |
| May 15 2024 | 241.70 | 0.17 | 0.07% | 242.88 | 242.88 | 240.25 | 2,013,118 |
| May 14 2024 | 241.53 | 2.88 | 1.21% | 238.15 | 242.09 | 238.10 | 2,387,006 |
| May 13 2024 | 238.65 | -3.65 | -1.51% | 242.95 | 243.54 | 238.10 | 2,768,844 |
| May 10 2024 | 242.30 | 3.16 | 1.32% | 240.87 | 243.54 | 240.31 | 2,590,671 |
| May 09 2024 | 239.14 | 2.90 | 1.23% | 236.04 | 239.38 | 235.56 | 3,166,320 |
| May 08 2024 | 236.24 | 1.58 | 0.67% | 234.66 | 236.85 | 233.52 | 2,497,801 |
| May 07 2024 | 234.66 | 0.33 | 0.14% | 235.50 | 236.00 | 233.41 | 2,082,295 |
| May 06 2024 | 234.33 | 3.56 | 1.54% | 232.29 | 234.57 | 231.32 | 2,259,354 |
| May 03 2024 | 230.77 | -1.73 | -0.74% | 233.26 | 233.35 | 229.13 | 3,202,335 |
| May 02 2024 | 232.50 | 1.04 | 0.45% | 233.30 | 233.95 | 230.911 | 2,700,460 |
| May 01 2024 | 231.46 | -2.57 | -1.10% | 233.22 | 235.14 | 231.23 | 4,166,511 |
| Apr 30 2024 | 234.03 | -4.89 | -2.05% | 237.88 | 239.61 | 233.77 | 3,562,006 |
| Apr 29 2024 | 238.92 | 3.28 | 1.39% | 237.30 | 239.12 | 235.64 | 3,692,371 |
