AXP

American Express Historical Data - AXP

Stock Name Stock Symbol Market Stock Type
American Express Company AXP NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
3.28 2.12% 157.70 19:00:00
Open Price Low Price High Price Close Price Previous Close
153.84 151.4831 157.59 157.59 154.42
more quote information »

AXP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week153.83157.59150.37153.311,627,0403.872.52%
1 Month146.58158.88138.77150.432,790,08711.127.59%
3 Months148.40163.45130.65146.643,225,6979.306.27%
6 Months167.60170.78130.65148.543,237,866-9.90-5.91%
1 Year155.09199.55130.65162.593,609,1742.611.68%
3 Years120.31199.5567.00133.254,110,80337.3931.08%
5 Years97.02199.5567.00124.353,753,77560.6862.54%

AXP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 157.59 3.17 2.05% 153.84 157.59 151.4831 3,912,792
Nov 29 2022 154.42 3.55 2.35% 150.96 154.47 150.525 2,655,168
Nov 28 2022 150.87 -3.28 -2.13% 152.70 153.78 150.37 1,782,906
Nov 25 2022 154.15 0.22 0.14% 153.52 154.47 153.17 665,794
Nov 23 2022 153.93 -0.65 -0.42% 153.83 154.99 152.88 1,404,292
Nov 22 2022 154.58 1.77 1.16% 154.24 155.145 153.285 2,123,982
Nov 21 2022 152.81 0.31 0.2% 152.95 153.46 151.89 2,003,503
Nov 18 2022 152.50 1.86 1.23% 152.07 153.76 150.9375 2,631,164
Nov 17 2022 150.64 -1.93 -1.26% 150.37 151.0623 149.22 2,769,887
Nov 16 2022 152.57 -1.32 -0.86% 153.28 155.91 151.854 2,634,949
Nov 15 2022 153.89 -0.24 -0.16% 157.17 157.35 152.32 2,933,250
Nov 14 2022 154.13 -0.76 -0.49% 153.37 156.50 153.06 3,666,276
Nov 11 2022 154.89 0.14 0.09% 156.49 158.88 154.70 3,714,408
Nov 10 2022 154.75 8.89 6.09% 152.79 155.79 151.31 4,700,504
Nov 09 2022 145.86 -4.34 -2.89% 149.31 149.47 145.66 2,420,263
Nov 08 2022 150.20 3.22 2.19% 147.44 151.34 147.1375 3,846,032
Nov 07 2022 146.98 2.26 1.56% 146.20 147.54 143.76 2,915,581
Nov 04 2022 144.72 5.41 3.88% 142.40 146.356 141.00 3,320,825
Nov 03 2022 139.31 -4.19 -2.92% 141.09 142.20 138.77 3,960,157
Nov 02 2022 143.50 -3.58 -2.43% 146.58 149.03 143.3701 2,862,708
Nov 01 2022 147.08 -1.37 -0.92% 149.96 150.63 146.63 2,675,524
See More Historical Prices »
Your Recent History
NYSE
AXP
American E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 07:38:51